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	-0.5742	-1.56457765668	36.7	37.03	35.89	747	36.56176001	SP
4	-0.4542	-1.24166211044	36.58	37.43	35.89	2518	36.89342887	SP
12	1.1558	3.30511867315	34.97	37.43	34.8884	2141	36.1570491	SP
26	2.2058	6.50294811321	33.92	37.43	31.36	2865	34.61021369	SP
52	5.7358	18.8739717012	30.39	37.43	29.6815	2886	33.03200561	SP
156	5.2858	17.1394293126	30.84	37.43	19.82	9862	26.09287673	SP
260	11.0258	43.9274900398	25.1	37.43	19.82	13512	26.80872351	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1735601400	36.1258	-0.4	-1.09	35.89	36.26	35.89	1130
1735342200	36.5238	-0.49	-1.33	36.61	36.61	36.5238	599
1735255800	37.0146	0.06	0.16	36.9	37.03	36.9	327
1735077840	36.9567	0.38	1.05	36.7	36.9567	36.7	930
1734996600	36.5738	0.24	0.66	36.2	36.5738	36.2	1046
1734737400	36.3325	0.25	0.70	36.2692	36.67	36.2692	10632
1734651000	36.0791	-0.16	-0.44	36.18	36.29	36.0791	1191
1734564600	36.2369	-1.03	-2.75	37.3	37.3103	36.13	1030
1734478200	37.2628	-0.07	-0.18	37.19	37.2707	37.19	1045
1734391800	37.3303	0.19	0.52	37.3	37.43	37.3	2005
1734132600	37.1354	0.02	0.05	37.08	37.1354	37.08	979
1734046200	37.1171	-0.14	-0.38	37.3	37.3	37.1171	2009
1733959800	37.26	0.34	0.91	37.08	37.31	37.08	7449
1733873400	36.9247	-0.12	-0.33	37.09	37.09	36.9201	2689
1733787000	37.0452	-0.21	-0.57	37.24	37.24	37.0452	394
1733527800	37.2594	0.22	0.59	37.07	37.2675	37.07	10440
1733441400	37.0407	0	0.01	37.08	37.08	37.0407	1796
1733355000	37.038	0.32	0.89	36.87	37.045	36.87	1273
1733268600	36.713	0.06	0.17	36.58	36.713	36.58	872
1733182200	36.6493	0.16	0.45	36.48	36.71	36.48	673
1732917840	36.4848	0.28	0.77	36.35	36.53	36.35	980
1732750200	36.2043	-0.18	-0.50	36.1929	36.23	36.17	1346
1732663800	36.3868	0.15	0.42	36.32	36.3868	36.32	1846
1732577400	36.2329	0.04	0.10	36.41	36.41	36.17	1847
1732318200	36.1951	0.14	0.40	36.08	36.215	36.08	2781
1732231800	36.0508	0.23	0.64	36.12	36.13	36.0508	2007
1732145400	35.8204	0.09	0.25	35.62	35.8204	35.6	768
1732059000	35.732	0.17	0.47	35.385	35.732	35.37	6992
1731972600	35.5653	0.2	0.57	35.47	35.58	35.47	2928
1731713400	35.3635	-0.63	-1.75	35.67	35.67	35.2937	4453
1731627000	35.9932	-0.27	-0.75	36.22	36.22	35.9932	1261
1731540600	36.264	-0.06	-0.16	36.34	36.34	36.264	1469
1731454200	36.3238	-0.22	-0.60	36.38	36.38	36.3238	641
1731367800	36.5417	-0.01	-0.02	36.6	36.6	36.43	1879
1731108600	36.5479	0.09	0.25	36.53	36.58	36.51	1473
1731022200	36.4566	0.5	1.40	36.267	36.52	36.267	3143
1730935800	35.9524	0.61	1.73	35.89	35.96	35.89	1071
1730849400	35.34	0.4	1.14	35.03	35.34	35.03	700
1730763000	34.9428	-0.09	-0.26	34.96	35.02	34.91	3559
1730500200	35.0334	0.15	0.42	35.02	35.1538	35.01	1231
1730413800	34.8884	-0.59	-1.68	34.8987	35.01	34.8884	1349
1730327400	35.4831	-0.23	-0.64	35.64	35.64	35.4831	1229
1730241000	35.7113	0.17	0.49	35.51	35.76	35.39	1634
1730154600	35.5376	0.05	0.14	35.68	35.68	35.5376	1559
1729895400	35.4865	0.03	0.09	35.62	35.795	35.4865	1380
1729809000	35.4537	0.27	0.76	35.38	35.4537	35.36	2272
1729722600	35.1856	-0.43	-1.20	35.43	35.43	35.13	1599
1729636200	35.6121	0.06	0.17	35.533	35.6692	35.533	1371
1729549800	35.5515	-0.1	-0.27	35.6	35.6	35.53	818
1729290600	35.6476	0.12	0.33	35.67	35.67	35.63	1724
1729204200	35.5298	-0.01	-0.04	35.58	35.59	35.5298	2298
1729117800	35.5447	0.07	0.19	35.49	35.55	35.49	839
1729031400	35.477	-0.28	-0.79	35.88	35.88	35.477	1348
1728945000	35.7605	0.28	0.79	35.61	35.78	35.61	1193
1728685800	35.4795	0.07	0.20	35.37	35.5099	35.34	2232
1728599400	35.4093	-0.13	-0.36	35.4	35.44	35.33	3410
1728513000	35.5369	0.28	0.80	35.44	35.5369	35.38	1686
1728426600	35.2534	0.39	1.13	34.97	35.2534	34.97	5333
1728340200	34.86	-0.28	-0.79	35.02	35.02	34.76	17921
1728081000	35.1387	0.32	0.92	35	35.1387	34.91	3525
1727994600	34.8188	-0.17	-0.50	34.88	34.91	34.74	1889
1727908200	34.9923	-0.01	-0.02	34.89	35.01	34.89	4254
1727821800	35.0002	-0.44	-1.24	34.84	35.09	34.84	6194