Pzena US Large Cap Value ETF【PZLV】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.9227	-3.1740626075	29.07	29.09	27.88	805	28.27279146	SP
4	0.2273	0.814111747851	27.92	29.16	27.555	757	28.21362852	SP
12	3.3373	13.4514308746	24.81	29.16	24.81	19456	26.28027622	SP
26	3.3373	13.4514308746	24.81	29.16	24.81	19456	26.28027622	SP
52	3.3373	13.4514308746	24.81	29.16	24.81	19456	26.28027622	SP
156	3.3373	13.4514308746	24.81	29.16	24.81	19456	26.28027622	SP
260	3.3373	13.4514308746	24.81	29.16	24.81	19456	26.28027622	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782253800	28.1473	0.06	0.20	28	28.3199	28	21791
1782167400	28.0901	-0.01	-0.02	27.88	28.33	27.88	735
1781821800	28.0967	-0.1	-0.34	28	28.23	28	612
1781735400	28.1919	-0.57	-1.97	28.52	28.88	28.1919	1180
1781649000	28.7591	-0.14	-0.50	29.07	29.09	28.7591	694
1781562600	28.9024	0.01	0.04	28.71	29.16	28.71	1116
1781303400	28.89	0.38	1.33	28.31	28.89	28.31	755
1781217000	28.51	0.43	1.53	27.79	28.51	27.79	2074
1781130600	28.0815	-0.18	-0.65	27.81	28.3	27.81	527
1781044200	28.2655	0.22	0.77	28.42	28.42	28.2655	523
1780957800	28.0489	0.04	0.15	28.06	28.06	27.983	1075
1780698600	28.0057	-0.15	-0.54	28.01	28.04	28.0057	512
1780612200	28.1586	0.37	1.34	28.2	28.2	28.1586	565
1780525800	27.7857	-0.16	-0.56	27.7	27.88	27.7	802
1780439400	27.9435	0	0.01	28.07	28.07	27.9435	512
1780353000	27.94	0.18	0.65	27.85	27.94	27.81	658
1780093800	27.76	0	0.00	27.84	27.84	27.76	745
1780007400	27.76	0.14	0.52	27.69	27.78	27.69	339
1779921000	27.616	-0	-0.01	27.92	27.92	27.616	207
1779834600	27.6186	0.03	0.12	27.92	27.92	27.555	757
1779489000	27.5852	0.3	1.10	27.69	27.69	27.5852	14
1779402600	27.2845	0.25	0.92	27.02	27.2845	26.97	118
1779316200	27.0366	0.49	1.83	26.97	27.0366	26.97	97
1779229800	26.5515	-0.23	-0.86	26.77	26.77	26.5515	102
1779143400	26.7826	0.33	1.25	26.8	26.8	26.7826	101
1778884200	26.452	-0.21	-0.79	26.452	26.452	26.452	27
1778797800	26.6639	0.23	0.88	26.6101	26.6639	26.6101	193
1778711400	26.431	-0.17	-0.64	26.4	26.431	26.4	199
1778625000	26.6021	0.09	0.34	26.28	26.6021	26.28	318
1778538600	26.5123	-0.35	-1.29	26.76	26.76	26.5123	261
1778279400	26.8577	0.12	0.44	26.81	26.8577	26.8	2780
1778193000	26.7409	-0.11	-0.40	27.11	27.11	26.7409	257
1778106600	26.8471	0.1	0.38	26.955	26.955	26.8471	3606
1778020200	26.7457	0.18	0.69	26.78	26.79	26.7457	4108
1777933800	26.5619	-0.25	-0.92	27.05	27.05	26.555	3518
1777674600	26.8087	-0.24	-0.90	26.84	26.84	26.8087	2065
1777588200	27.0532	0.43	1.63	26.98	27.0532	26.96	5701
1777501800	26.6193	0.02	0.07	26.57	26.6193	26.5699	8298
1777415400	26.6011	-0.09	-0.34	26.7	26.74	26.6011	2552
1777329000	26.6923	0.06	0.24	26.67	26.6923	26.645	3303
1777069800	26.6287	-0.14	-0.52	26.66	26.69	26.615	3701
1776983400	26.7691	-0.1	-0.37	26.89	26.89	26.7691	2571
1776897000	26.8679	-0.14	-0.53	27.14	27.16	26.8679	3295
1776810600	27.0106	-0.02	-0.07	27.36	27.36	27.0106	3531
1776724200	27.0296	0.11	0.41	26.96	27.0296	26.89	3530
1776465000	26.9195	0.48	1.83	26.97	26.98	26.9195	3000
1776378600	26.4346	0.2	0.78	26.46	26.47	26.4346	2000
1776292200	26.2307	0.03	0.13	26.26	26.27	26.2307	2577
1776205800	26.1961	-0.03	-0.13	26.49	26.49	26.1961	3802
1776119400	26.2299	0.43	1.65	25.75	26.2299	25.74	955119
1775860200	25.8049	-0.26	-0.99	26.05	26.05	25.8049	3072
1775773800	26.062	0.06	0.24	25.83	26.13	25.83	2909
1775687400	25.9996	0.75	2.97	26.07	26.07	25.99	4004
1775601000	25.2509	0.01	0.03	25.31	25.31	25.2509	2000