Advisorshares Q Dynamic Growth ETF【QPX】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	-1.2269	-2.51671794872	48.75	49.01	47.47	1297	48.51205282	SP
4	-1.0669	-2.1957192838	48.59	49.7	46.6513	2040	48.75439154	SP
12	4.8431	11.3474695408	42.68	49.7	42.63	2694	47.01672917	SP
26	2.0731	4.56127612761	45.45	49.7	41.16	3440	45.50063669	SP
52	9.3631	24.5364255765	38.16	49.7	37.94	2898	43.82898048	SP
156	19.6431	70.4558823529	27.88	49.7	26.75	3219	35.3264586	SP
260	19.5431	69.8466761973	27.98	49.7	19.82	8989	28.2887935	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
1782340200	47.5231	-0.24	-0.50	47.55	47.916	47.47	692
1782253800	47.7638	-1.01	-2.08	47.825	47.825	47.675	597
1782167400	48.7777	-0.13	-0.28	48.965	48.965	48.68	3185
1781821800	48.9123	0.66	1.38	48.75	49.01	48.75	712
1781735400	48.2474	-0.6	-1.22	48.86	48.86	48.2474	690
1781649000	48.8455	-0.31	-0.62	49.12	49.12	48.8455	726
1781562600	49.1516	1.05	2.18	49.22	49.2232	49.14	1475
1781303400	48.1015	0.17	0.35	47.94	48.1015	47.94	537
1781217000	47.9335	1.28	2.75	46.82	47.9335	46.82	448
1781130600	46.6513	-1.12	-2.35	46.7	46.7	46.6513	856
1781044200	47.7742	-0.28	-0.57	48.32	48.32	47.47	626
1780957800	48.0496	0.24	0.49	48.14	48.16	48.0496	2418
1780698600	47.8138	-1.64	-3.32	48.66	48.66	47.68	3912
1780612200	49.4563	0.1	0.21	49.52	49.52	49.4563	406
1780525800	49.3549	-0.33	-0.66	49.52	49.52	49.3549	684
1780439400	49.684	0.19	0.38	49.7	49.7	49.64	1148
1780353000	49.4973	0.15	0.30	49.22	49.4973	49.195	1264
1780093800	49.3511	0.27	0.54	49.43	49.45	49.23	2549
1780007400	49.0857	0.31	0.63	48.59	49.0857	48.59	15839
1779921000	48.78	0.07	0.14	48.91	48.91	48.58	3393
1779834600	48.7129	0.63	1.31	48.53	48.73	48.53	4311
1779489000	48.0815	0.24	0.49	48.12	48.23	48.0815	1275
1779402600	47.8461	0.19	0.40	47.49	47.99	47.49	852
1779316200	47.6547	0.69	1.48	47.53	47.6547	47.53	770
1779229800	46.96	-0.33	-0.70	46.88	47.17	46.8099	2537
1779143400	47.29	-0.23	-0.49	47.59	47.59	47.12	886
1778884200	47.5233	-0.88	-1.81	47.68	47.7	47.5233	2031
1778797800	48.4	0.31	0.64	48.19	48.55	48.19	4120
1778711400	48.0906	0.23	0.48	47.98	48.21	47.68	3828
1778625000	47.86	-0.34	-0.71	47.94	47.94	47.3701	497
1778538600	48.2013	0.18	0.38	47.94	48.2101	47.94	1736
1778279400	48.0187	0.61	1.28	47.68	48.02	47.68	4527
1778193000	47.41	-0.17	-0.36	47.97	47.97	47.41	2868
1778106600	47.58	1.04	2.23	47.18	47.62	47.18	4420
1778020200	46.5432	0.51	1.12	46.545	46.65	46.53	4081
1777933800	46.0299	-0.33	-0.71	45.99	46.1	45.99	21795
1777674600	46.3608	0.29	0.63	46.17	46.4866	46.17	15644
1777588200	46.07	0.48	1.05	45.71	46.16	45.71	6153
1777501800	45.5894	-0.09	-0.19	45.43	45.6	45.43	3389
1777415400	45.677	-0.53	-1.15	45.68	45.7	45.677	809
1777329000	46.2062	-0.09	-0.20	46.105	46.24	45.97	2642
1777069800	46.2983	0.57	1.25	46.05	46.2983	46.05	609
1776983400	45.7267	-0.42	-0.91	45.9	45.96	45.69	891
1776897000	46.1483	0.54	1.19	46.06	46.1483	46	2592
1776810600	45.6067	-0.48	-1.03	46.12	46.12	45.6067	1213
1776724200	46.082	-0.13	-0.27	46.13	46.15	46.08	1185
1776465000	46.2078	0.7	1.54	46.1	46.36	46.1	576
1776378600	45.5073	0.19	0.41	45.42	45.5073	45.355	529
1776292200	45.3222	0.37	0.83	44.93	45.3222	44.93	991
1776205800	44.95	0.79	1.79	44.56	44.95	44.56	521
1776119400	44.1615	0.34	0.77	43.74	44.1615	43.65	1309
1775860200	43.8229	0.04	0.09	43.9	43.9	43.78	5324
1775773800	43.7847	0.24	0.55	43.81	43.81	43.72	872
1775687400	43.5463	0.72	1.68	43.85	43.85	43.41	1086
1775601000	42.8288	0.05	0.13	42.63	42.8288	42.63	1043
1775514600	42.7744	0.09	0.22	42.73	42.8099	42.725	2620
1775169000	42.6819	-0.12	-0.27	42.68	42.71	42.68	853
1775082600	42.7985	0.46	1.08	42.69	42.9	42.69	753
1774996200	42.3419	1.1	2.67	41.65	42.3419	41.65	2942
1774909800	41.24	-0.37	-0.89	41.85	41.85	41.16	9241
1774650600	41.6101	-0.26	-0.62	41.84	41.88	41.591	1735
1774564200	41.8679	-0.82	-1.92	42.39	42.39	41.83	1381
1774477800	42.6896	0.3	0.71	42.6301	42.6896	42.6301	1617