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	0.93	1.91397406874	48.59	49.7	48.59	4297	49.18194596	SP
4	1.55	3.23118615802	47.97	49.7	46.8099	2901	48.4944425	SP
12	5.4	12.2393472348	44.12	49.7	41.16	3381	45.65737276	SP
26	5.269	11.9070755463	44.251	49.7	41.16	3477	45.33659726	SP
52	12.19	32.6547013126	37.33	49.7	37.01	2913	43.53566209	SP
156	22.05	80.2693847834	27.47	49.7	26.75	3331	34.92717507	SP
260	22.85	85.6767904012	26.67	49.7	19.82	9323	28.21857413	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
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
1774391400	42.3904	-0.17	-0.41	42.18	42.445	42.17	1221
1774305000	42.5637	0.28	0.65	42.61	42.92	42.5637	1605
1774045800	42.2883	-0.63	-1.46	42.91	42.91	42.26	993
1773959400	42.9139	-0.34	-0.78	42.67	42.915	42.67	2775
1773873000	43.2526	-0.48	-1.10	43.41	43.48	43.2526	2264
1773786600	43.7335	0.14	0.31	43.74	43.88	43.59	5373
1773700200	43.5966	0.31	0.71	43.72	43.72	43.52	1137
1773441000	43.2907	-0.34	-0.78	43.84	43.94	43.29	6466
1773354600	43.6304	-0.85	-1.92	44.12	44.12	43.62	20358
1773268200	44.4849	0.01	0.02	44.5	44.58	44.29	6502
1773181800	44.4743	0.01	0.02	44.56	44.93	44.4743	8216
1773095400	44.4669	0.34	0.77	43.7	44.4669	43.41	4843
1772839800	44.127	-0.39	-0.87	44.11	44.32	44.02	3195
1772753400	44.5127	-0.54	-1.19	44.96	44.96	44.11	5836
1772667000	45.051	0.36	0.81	44.9	45.075	44.82	6175