ALPS REIT Sector Dividend Dogs ETF【RDOG】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	0.685	1.68222003929	40.72	41.405	40.17	683	40.52058395	SP
4	1.555	3.90213299875	39.85	41.405	38.81	867	40.2675741	SP
12	4.095	10.9756097561	37.31	41.405	34.7599	1369	38.59582603	SP
26	5.405	15.0138888889	36	41.405	34.7599	1477	37.80579453	SP
52	5.405	15.0138888889	36	41.405	34.7599	1830	36.73944663	SP
156	5.885	16.5681306306	35.52	43.15	31.13	1400	37.14032515	SP
260	-7.555	-15.4309640523	48.96	54.56	31.13	1289	39.61763998	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780612200	41.0516	0.85	2.12	40.76	41.0516	40.66	795
1780525800	40.2013	-0.32	-0.80	40.53	40.53	40.2013	1329
1780439400	40.5241	0.14	0.35	40.5	40.5241	40.5	429
1780353000	40.3818	-0.24	-0.60	40.17	40.3818	40.17	370
1780093800	40.6263	-0.32	-0.79	40.72	40.86	40.6263	492
1780007400	40.95	0.1	0.24	40.95	41.14	40.93	1648
1779921000	40.85	0.12	0.29	40.73	41.02	40.73	1353
1779834600	40.73	0.27	0.67	40.45	40.73	40.45	475
1779489000	40.46	0.01	0.02	40.55	40.59	40.43	2508
1779402600	40.4524	0.25	0.63	40.06	40.47	40.06	1137
1779316200	40.2009	0.7	1.78	39.59	40.2009	39.59	267
1779229800	39.4991	-0.2	-0.50	39.36	39.67	39.36	642
1779143400	39.6982	0.69	1.78	38.86	39.73	38.86	468
1778884200	39.0041	-0.44	-1.13	39.24	39.24	38.81	1230
1778797800	39.4482	-0.08	-0.19	39.48	39.875	39.4482	595
1778711400	39.5237	-0.26	-0.64	39.49	39.5237	39.34	296
1778625000	39.7799	-0.02	-0.04	40.09	40.09	39.7799	476
1778538600	39.7973	-0.3	-0.74	40.09	40.09	39.75	264
1778279400	40.0958	0.11	0.28	39.85	40.13	39.85	1708
1778193000	39.9853	0.25	0.62	39.59	40.045	39.59	710
1778106600	39.74	0.39	1.00	39.46	39.74	39.45	391
1778020200	39.3482	0.66	1.71	38.61	39.56	38.61	2113
1777933800	38.6864	-0.51	-1.31	38.74	39.22	38.6864	1929
1777674600	39.2013	0.16	0.41	38.9	39.2013	38.9	650
1777588200	39.0413	0.31	0.80	38.6	39.12	38.6	1843
1777501800	38.73	-0.36	-0.91	38.62	38.74	38.62	6496
1777415400	39.0874	0.28	0.71	39.12	39.12	38.81	1316
1777329000	38.81	-0.06	-0.15	38.97	38.97	38.81	2494
1777069800	38.8667	0.27	0.69	38.35	38.96	38.35	1509
1776983400	38.5992	0.24	0.63	38.41	38.75	38.41	4120
1776897000	38.3563	-0.32	-0.82	39.15	39.15	38.3563	1222
1776810600	38.6719	-0.65	-1.66	39.69	39.69	38.6719	697
1776724200	39.325	0.14	0.34	39.52	39.52	39.27	2931
1776465000	39.19	0.84	2.20	39.13	39.26	38.7	8784
1776378600	38.3451	0.25	0.64	37.88	38.36	37.88	6598
1776292200	38.1	-0.03	-0.08	37.85	38.1	37.85	903
1776205800	38.13	0.4	1.07	37.49	38.13	37.49	4033
1776119400	37.7255	0.12	0.32	37.82	37.82	37.45	632
1775860200	37.6062	0.16	0.43	37.28	37.6062	37.28	60
1775773800	37.4462	0.44	1.18	36.84	37.4462	36.84	90
1775687400	37.01	0.7	1.94	37.11	37.11	36.86	715
1775601000	36.306	0.19	0.52	35.85	36.306	35.85	680
1775514600	36.1169	0.13	0.36	36.23	36.23	36.09	572
1775169000	35.9862	0.44	1.24	35.23	35.9862	35.23	48
1775082600	35.5444	-0.04	-0.10	35.72	35.72	35.5444	51
1774996200	35.5799	0.39	1.11	35.78	35.78	35.5799	358
1774909800	35.19	0.43	1.24	34.95	35.19	34.95	3026
1774650600	34.7599	-0.54	-1.54	35.01	35.01	34.7599	239
1774564200	35.303	-0.05	-0.15	35.05	35.303	35.05	30
1774477800	35.3571	-0.17	-0.47	36.05	36.05	35.3571	220
1774391400	35.5236	-0.3	-0.83	35.96	35.96	35.48	1981
1774305000	35.82	0.41	1.17	35.96	36.07	35.82	1178
1774045800	35.4055	-1.24	-3.39	36.54	36.54	35.4055	2343
1773959400	36.6483	-0.69	-1.85	36.85	36.85	36.6483	69
1773873000	37.3379	-0.57	-1.51	37.88	37.88	37.3379	359
1773786600	37.9087	0.27	0.71	37.64	37.9423	37.64	478
1773700200	37.6421	0.63	1.69	37.8	37.8	37.6421	135
1773441000	37.0151	-0.15	-0.42	37.31	37.49	37.0151	941
1773354600	37.17	-0.34	-0.92	37.56	37.56	37.17	657
1773268200	37.5138	-0.31	-0.82	37.61	37.61	37.47	416
1773181800	37.8221	-0.08	-0.21	38.14	38.14	37.7019	307
1773095400	37.9	-0.35	-0.91	38.04	38.04	37.61	731
1772839800	38.249	-0.44	-1.15	38.13	38.249	37.91	1223
1772753400	38.6927	-0.4	-1.03	39.14	39.14	38.48	1000