Flexshares Emerging Mrk Quality Low Volatility Index Fund【QLVE】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	-1.4692	-4.30219619327	34.15	35.1609	32.99	334	34.88516663	SP
4	-0.9992	-2.96674584323	33.68	35.1609	32.36	1071	33.52664994	SP
12	2.5408	8.4299933643	30.14	35.1609	28.6985	674	32.5944981	SP
26	3.1937	10.8308378918	29.4871	35.1609	28.16	1388	30.98857241	SP
52	5.7808	21.4899628253	26.9	35.1609	26.62	1030	30.12261197	SP
156	9.8608	43.2112182296	22.82	35.1609	21.3413	2519	24.91097008	SP
260	4.7754	17.1128168742	27.9054	35.1609	20.23	2624	24.2774754	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698600	32.680799	-1.65	-4.80	33.509999	33.509999	32.680799	1223
1780612200	34.329	-0.38	-1.09	34.07	34.329	34.07	29
1780525800	34.7086	-0.45	-1.29	34.88	34.88	34.7086	18
1780439400	35.1609	0.17	0.48	34.94	35.1609	34.94	24
1780353000	34.994	0.91	2.66	34.61	35.03	34.61	1423
1780093800	34.0864	0.1	0.30	34.15	34.15	34.0864	178
1780007400	33.9837	0.08	0.23	33.58	33.9837	33.58	208
1779921000	33.9041	0.09	0.26	34.08	34.08	33.9041	211
1779834600	33.8147	0.85	2.58	33.509999	33.8147	33.509999	1847
1779489000	32.9642	-0.16	-0.49	33.049999	33.049999	32.9642	8
1779402600	33.1257	0.09	0.28	32.79	33.1257	32.79	41
1779316200	33.0326	0.4	1.22	32.619999	33.04	32.619999	5194
1779229800	32.634099	-0.21	-0.65	32.36	32.88	32.36	2575
1779143400	32.848799	0.01	0.02	33.159999	33.159999	32.848799	101
1778884200	32.8436	-0.81	-2.39	32.9	32.9	32.8436	104
1778797800	33.6486	0.24	0.71	33.479999	33.68	33.479999	558
1778711400	33.410899	0.49	1.48	33.18	33.410899	33.18	7
1778625000	32.924999	-0.82	-2.44	33.08	33.08	32.924999	6
1778538600	33.7478	-0.2	-0.59	33.69	33.8136	33.69	6566
1778279400	33.9494	0.6	1.79	33.68	33.9494	33.68	1256
1778193000	33.353099	-0.39	-1.17	33.75	33.75	33.353099	7
1778106600	33.747	0.86	2.62	33.439999	33.747	33.439999	324
1778020200	32.8859	0.54	1.66	32.7	32.95	32.7	2053
1777933800	32.3496	0	0.01	32.49	32.49	32.32	468
1777674600	32.3474	0.03	0.09	32.21	32.39	32.21	1022
1777588200	32.319499	0.4	1.24	32.009999	32.319499	32.009999	8
1777501800	31.9243	-0.05	-0.16	32.02	32.02	31.9243	71
1777415400	31.9755	-0.29	-0.90	31.9	31.9755	31.86	540
1777329000	32.2656	-0.04	-0.12	32.34	32.34	32.259999	430
1777069800	32.3046	0.52	1.63	32.09	32.3046	32.09	58
1776983400	31.7866	-0.33	-1.02	31.95	32.049999	31.7866	354
1776897000	32.1151	0.4	1.26	31.95	32.1151	31.95	17
1776810600	31.7143	-0.33	-1.03	31.9	31.9	31.7143	244
1776724200	32.045	-0.27	-0.83	32.03	32.045	32.03	335
1776465000	32.3116	0.54	1.69	32.27	32.5	32.27	4396
1776378600	31.7733	0.12	0.37	31.74	31.7733	31.74	1627
1776292200	31.6551	-0.01	-0.03	31.57	31.6551	31.57	87
1776205800	31.6636	0.46	1.49	31.41	31.6636	31.41	308
1776119400	31.1995	0.16	0.51	30.81	31.1995	30.795	1109
1775860200	31.0421	0.02	0.08	31.05	31.05	31.0421	152
1775773800	31.0172	0.02	0.06	30.81	31.0172	30.81	59
1775687400	30.9991	1.16	3.90	31.14	31.14	30.9991	33
1775601000	29.8363	0.14	0.46	29.71	29.8363	29.55	2133
1775514600	29.6997	0.24	0.80	29.63	29.72	29.62	783
1775169000	29.4626	-0.32	-1.07	29.06	29.4626	29.06	41
1775082600	29.7825	0.1	0.34	29.67	29.7825	29.67	7
1774996200	29.6807	0.98	3.42	28.9	29.6807	28.9	445
1774909800	28.6985	-0.24	-0.82	29.02	29.02	28.6985	24
1774650600	28.9347	-0.13	-0.45	29.04	29.04	28.9347	44
1774564200	29.0646	-0.82	-2.75	29.44	29.44	29.0646	6
1774477800	29.8868	0.22	0.73	29.89	29.89	29.8868	7
1774391400	29.6692	-0.4	-1.33	29.48	29.6692	29.48	7
1774305000	30.0698	0.87	2.97	30.0698	30.0698	30.0698	8
1774045800	29.2035	-0.78	-2.59	29.72	29.72	29.2035	114
1773959400	29.9792	-0.06	-0.19	29.54	29.9792	29.54	186
1773873000	30.036	-0.48	-1.58	30.35	30.35	30.036	8
1773786600	30.5172	0.11	0.35	30.18	30.5172	30.18	228
1773700200	30.4097	0.59	1.98	30.24	30.4097	30.24	986
1773441000	29.82	0.02	0.07	30.14	30.14	29.82	7
1773354600	29.799	-0.82	-2.67	30.21	30.21	29.799	632
1773268200	30.6165	0.07	0.22	30.56	30.68	30.51	1677
1773181800	30.5495	0.13	0.44	30.48	30.72	30.48	438
1773095400	30.4165	0.5	1.68	29.63	30.4165	29.63	128