ALPS Dynamic US Dividend Advantage ETF【RFDA】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	0.2644	0.377984274482	69.95	71.1703	69.93	2619	70.33936449	SP
4	1.7844	2.60762823323	68.43	71.1703	68.08	1331	69.63276445	SP
12	7.4444	11.8598056396	62.77	71.1703	61.4789	2424	66.12158136	SP
26	6.7844	10.6958852278	63.43	71.1703	61.4789	2688	64.96427856	SP
52	14.7464	26.5854186197	55.468	71.1703	55.1891	2327	63.64496304	SP
156	25.5644	57.2550951848	44.65	71.1703	41.81	2969	54.09418356	SP
260	27.1944	63.2133891213	43.02	71.1703	38.3	5343	47.36357499	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
1780698600	70.2144	-0.96	-1.34	70.93	70.93	70.2144	694
1780612200	71.1703	0.79	1.12	70.51	71.1703	70.51	179
1780525800	70.38	-0.65	-0.92	70.65	70.65	70.38	764
1780439400	71.0314	0.77	1.09	70.73	71.0314	70.73	1046
1780353000	70.2663	0.33	0.47	69.93	70.34	69.93	10824
1780093800	69.9365	0.23	0.32	69.95	70.02	69.9365	280
1780007400	69.71	0.15	0.21	69.42	69.755	69.42	233
1779921000	69.5639	-0.15	-0.22	69.84	69.84	69.53	825
1779834600	69.7152	-0.01	-0.02	69.915	69.915	69.62	288
1779489000	69.7281	0.6	0.86	69.46	69.7281	69.46	1126
1779402600	69.133	0.19	0.28	68.56	69.133	68.56	650
1779316200	68.94	0.5	0.73	68.57	68.94	68.57	424
1779229800	68.443	-0.29	-0.43	68.44	68.6	68.44	1606
1779143400	68.7373	0.36	0.53	68.51	68.7373	68.51	271
1778884200	68.3755	-0.69	-1.00	68.88	68.88	68.375	429
1778797800	69.069	0.42	0.62	68.98	69.32	68.98	1477
1778711400	68.6444	0.01	0.01	68.37	68.66	68.35	1895
1778625000	68.6371	0.18	0.27	68.43	68.6371	68.08	1119
1778538600	68.4528	0.15	0.22	68.39	68.58	68.39	1599
1778279400	68.3027	0.13	0.20	68.43	68.64	68.3027	245
1778193000	68.1693	-0.48	-0.70	68.31	68.31	68.1693	11241
1778106600	68.6485	0.47	0.69	68.6	68.6485	68.52	2240
1778020200	68.1797	0.55	0.81	67.995	68.29	67.985	1206
1777933800	67.63	-0.65	-0.95	67.86	67.9	67.63	1933
1777674600	68.2798	-0.19	-0.28	68.43	68.43	68.2798	1646
1777588200	68.4685	1.05	1.56	68.25	68.4685	68.21	658
1777501800	67.42	-0.2	-0.30	67.29	67.42	67.25	1174
1777415400	67.6222	0.24	0.36	67.67	67.67	67.41	23348
1777329000	67.38	0.1	0.15	67.32	67.38	67.29	582
1777069800	67.2774	-0.92	-1.35	67.33	67.33	67.25	166
1776983400	68.2	1.33	1.98	67.32	68.2	67.03	2905
1776897000	66.872699	0.09	0.14	67.16	67.16	66.76	7530
1776810600	66.7779	-0.36	-0.53	67.395	67.395	66.7779	347
1776724200	67.1361	0.05	0.07	67.09	67.3	67.09	1862
1776465000	67.090599	0.89	1.34	67.069999	67.2	67.069999	700
1776378600	66.2037	0.11	0.16	66.129999	66.2037	66.129999	550
1776292200	66.0948	0.49	0.75	65.61	66.0948	65.61	365
1776205800	65.6027	0.51	0.78	65.31	65.6027	65.31	1416
1776119400	65.0958	0.33	0.51	64.64	65.0958	64.64	502
1775860200	64.7667	-0.07	-0.11	64.7667	64.7667	64.7667	58
1775773800	64.838399	0.4	0.62	64.37	64.838399	64.37	5536
1775687400	64.4363	0.92	1.45	64.769999	64.769999	64.3	1379
1775601000	63.5141	-0.08	-0.12	63.4	63.5141	63.4	472
1775514600	63.5894	0.31	0.49	63.495	63.5894	63.4	1916
1775169000	63.2769	0.39	0.62	62.37	63.2769	62.37	890
1775082600	62.8894	0.22	0.35	63.01	63.01	62.8894	1752
1774996200	62.6687	1.15	1.86	62.305	62.6687	62.305	1158
1774909800	61.5222	-0.15	-0.24	62.19	62.19	61.5222	262
1774650600	61.6682	-0.84	-1.35	62.34	62.35	61.6682	1887
1774564200	62.5091	-0.52	-0.83	62.64	62.64	62.5091	1596
1774477800	63.0338	0.51	0.81	63.15	63.15	62.84	774
1774391400	62.5256	0.07	0.11	62.11	62.72	62.11	1799
1774305000	62.4564	0.98	1.59	62.35	62.7	62.35	1968
1774045800	61.4789	-0.83	-1.33	61.865	61.865	61.4789	725
1773959400	62.31	-0.27	-0.43	61.93	62.33	61.93	2840
1773873000	62.5787	-0.88	-1.38	63.24	63.24	62.5787	28678
1773786600	63.4564	0.2	0.32	63.5501	63.5501	63.4564	613
1773700200	63.2527	0.53	0.85	63.25	63.45	63.25	291
1773441000	62.7211	-0.4	-0.63	62.77	62.7917	62.7211	387
1773354600	63.1181	-0.52	-0.82	63.21	63.41	63.1181	701
1773268200	63.6389	-0.03	-0.05	63.58	63.68	63.48	2677
1773181800	63.6685	-0.08	-0.13	64.0301	64.18	63.6685	1002
1773095400	63.7506	0.25	0.40	62.59	63.7506	62.57	679
1772839800	63.4969	-0.86	-1.34	63.59	63.59	63.37	14136