TrueShares Quarterly Bear Hedge ETF【QBER】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	0.105	0.442664418212	23.72	23.8833	23.72	37886	23.76874168	SP
4	0.065	0.273569023569	23.76	23.8833	23.72	39875	23.79267034	SP
12	-0.105	-0.438779774342	23.93	24.32	23.72	71363	24.04525544	SP
26	-0.765	-3.11102074014	24.59	24.88	19.75	74277	23.97923184	SP
52	-0.885	-3.58154593282	24.71	25	19.75	72099	24.32846013	SP
156	-1.425	-5.64356435644	25.25	28.03	19.75	56902	24.58161611	SP
260	-1.425	-5.64356435644	25.25	28.03	19.75	56902	24.58161611	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
1781044200	23.825	-0.04	-0.15	23.78	23.8833	23.78	21612
1780957800	23.86	-0.01	-0.04	23.76	23.86	23.76	15192
1780698600	23.87	0.07	0.32	23.78	23.87	23.78	10589
1780612200	23.795	0.06	0.23	23.73	23.83	23.73	7417
1780525800	23.74	-0.03	-0.13	23.72	23.82	23.72	134621
1780439400	23.77	-0	-0.00	23.73	23.82	23.73	5810
1780353000	23.7705	-0.06	-0.25	23.73	23.83	23.73	50075
1780093800	23.83	0.01	0.04	23.785	23.83	23.7301	16924
1780007400	23.82	0.09	0.38	23.73	23.83	23.73	8196
1779921000	23.73	-0.1	-0.42	23.8	23.83	23.73	38714
1779834600	23.83	0.04	0.17	23.75	23.83	23.75	11747
1779489000	23.79	-0.01	-0.04	23.8	23.82	23.74	133072
1779402600	23.8	-0.01	-0.04	23.81	23.88	23.8	112750
1779316200	23.81	-0.06	-0.25	23.83	23.86	23.81	8631
1779229800	23.87	0.07	0.27	23.76	23.87	23.76	39874
1779143400	23.805	-0.01	-0.04	23.75	23.86	23.75	6693
1778884200	23.815	-0.01	-0.04	23.82	23.84	23.78	104121
1778797800	23.825	0.02	0.11	23.84	23.84	23.77	22542
1778711400	23.8	0.03	0.13	23.76	23.84	23.76	9046
1778625000	23.77	0	0.00	23.77	23.8285	23.77	6531
1778538600	23.77	-0.01	-0.04	23.75	23.8199	23.75	5712
1778279400	23.7803	-0.03	-0.12	23.79	23.81	23.7501	12354
1778193000	23.81	0.02	0.08	23.77	23.895	23.75	12609
1778106600	23.7907	-0.07	-0.29	23.82	23.85	23.76	11507
1778020200	23.86	0.03	0.13	23.825	23.86	23.78	8703
1777933800	23.83	0	0.00	23.82	23.88	23.77	20959
1777674600	23.83	0.05	0.21	23.77	23.85	23.76	49050
1777588200	23.78	-0.02	-0.08	23.77	23.82	23.77	61817
1777501800	23.8	-0.02	-0.08	23.83	23.83	23.79	7597
1777415400	23.82	0.01	0.04	23.82	23.83	23.78	6800
1777329000	23.81	0.01	0.04	23.8	23.83	23.78	5045
1777069800	23.8	-0.02	-0.08	23.8	23.88	23.78	6796
1776983400	23.82	0.01	0.04	23.8	23.83	23.79	10378
1776897000	23.81	-0.04	-0.17	23.78	23.83	23.78	6472
1776810600	23.85	0.04	0.17	23.77	23.88	23.77	7804
1776724200	23.81	0.01	0.04	23.86	23.87	23.79	4570
1776465000	23.8	0.03	0.13	23.77	23.82	23.77	10134
1776378600	23.77	-0.06	-0.25	23.77	23.83	23.77	6482
1776292200	23.83	0.02	0.08	23.79	23.83	23.78	10053
1776205800	23.81	0.01	0.04	23.78	23.91	23.78	4588
1776119400	23.8	-0.07	-0.29	23.84	23.92	23.8	7873
1775860200	23.87	-0.03	-0.13	23.91	23.91	23.81	13428
1775773800	23.9	-0.04	-0.17	23.94	23.94	23.83	14387
1775687400	23.94	-0.1	-0.40	23.84	23.97	23.84	11285
1775601000	24.0352	0.06	0.23	23.98	24.1	23.97	9036
1775514600	23.98	-0.05	-0.21	24.03	24.03	23.96	10853
1775169000	24.03	0.04	0.17	24.14	24.14	23.98	12631
1775082600	23.99	-0.14	-0.59	24.11	24.11	23.97	157639
1774996200	24.1332	-0.1	-0.40	24.18	24.25	24.09	11612
1774909800	24.23	-0.07	-0.29	24.15	24.305	24.15	1421766
1774650600	24.3	0.1	0.41	24.18	24.32	24.13	19030
1774564200	24.2	0.2	0.83	24.13	24.2	24.04	18599
1774477800	24	-0.04	-0.17	24.08	24.11	24	6786
1774391400	24.04	-0.01	-0.04	24.1	24.12	24.03	31368
1774305000	24.05	-0.07	-0.29	23.97	24.1	23.97	1276479
1774045800	24.12	0.14	0.58	23.96	24.1999	23.96	26405
1773959400	23.98	0.02	0.08	23.99	24.09	23.98	31856
1773873000	23.96	-0.02	-0.08	23.93	24.005	23.9	28200
1773786600	23.98	0.08	0.33	23.91	23.98	23.87	17902
1773700200	23.9	-0.15	-0.64	23.95	24.01	23.9	1034656
1773441000	24.0537	0.07	0.31	23.98	24.0798	23.9201	116671
1773354600	23.98	0.02	0.08	23.93	24.03	23.92	13632
1773268200	23.96	0.04	0.17	23.9	23.9676	23.88	13870
1773181800	23.92	0.01	0.04	23.88	23.9699	23.84	110340