Rockefeller Global Equity ETF【RGEF】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	-0.9558	-2.75605536332	34.68	34.97	33.75	3620	34.82563643	SP
4	-0.4658	-1.36238666277	34.19	34.97	33.52	11136	34.05616518	SP
12	3.0342	9.88660801564	30.69	34.97	29.1036	11079	31.81993336	SP
26	3.0632	9.99054173054	30.661	34.97	29.1036	10424	31.64777633	SP
52	6.6892	24.7427408914	27.035	34.97	26.72	9062	30.49174832	SP
156	8.6142	34.3058542413	25.11	34.97	21.82	12216	27.96721841	SP
260	8.6142	34.3058542413	25.11	34.97	21.82	12216	27.96721841	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
1780698600	33.7242	-1.14	-3.26	34.5	34.5	33.7242	884
1780612200	34.8616	0.06	0.17	34.45	34.88	34.45	4830
1780525800	34.803	-0.15	-0.42	34.97	34.97	34.75	9260
1780439400	34.95	0.07	0.20	34.91	34.95	34.84	2108
1780353000	34.8808	0.2	0.59	34.95	34.95	34.8808	281
1780093800	34.6765	0.12	0.34	34.68	34.68	34.57	1621
1780007400	34.5577	0.2	0.58	34.28	34.5577	34.28	3767
1779921000	34.3568	-0.16	-0.46	34.58	34.58	34.22	6640
1779834600	34.5168	0.39	1.14	34.39	34.5168	34.37	4606
1779489000	34.1294	-0.05	-0.16	34.37	34.37	34.1294	6132
1779402600	34.1839	0.11	0.32	33.9	34.26	33.9	6267
1779316200	34.0739	0.46	1.37	33.76	34.129	33.76	5819
1779229800	33.614	-0.18	-0.53	33.62	33.86	33.52	342
1779143400	33.7924	0.08	0.25	33.925	33.925	33.69	16327
1778884200	33.7086	-0.56	-1.64	33.81	33.83	33.7086	491
1778797800	34.2715	0.09	0.27	34.25	34.2715	34.25	95
1778711400	34.1798	0.27	0.80	33.97	34.18	33.97	8324
1778625000	33.9089	-0.21	-0.62	33.82	33.9325	33.67	124630
1778538600	34.1216	0.01	0.03	34.07	34.25	34.07	8698
1778279400	34.1125	0.32	0.95	34.19	34.19	34.09	1347
1778193000	33.79	-0.38	-1.12	34.23	34.23	33.79	338
1778106600	34.1744	0.85	2.57	33.87	34.1744	33.87	1000
1778020200	33.3194	0.34	1.02	33.18	33.36	33.18	1071
1777933800	32.9827	-0.28	-0.84	33.22	33.22	32.92	3121
1777674600	33.263199	0.04	0.13	33.36	33.36	33.263199	1465
1777588200	33.220399	0.61	1.89	32.86	33.229999	32.86	1005
1777501800	32.6054	-0.04	-0.12	32.64	32.64	32.6054	24
1777415400	32.6451	-0.28	-0.86	32.59	32.65	32.509999	15525
1777329000	32.927	-0.05	-0.15	33.13	33.13	32.927	649
1777069800	32.9776	0.33	1.02	32.74	32.985	32.74	443
1776983400	32.6433	-0.17	-0.53	32.659999	32.659999	32.6433	57
1776897000	32.8168	0.46	1.41	32.619999	32.8168	32.619999	19152
1776810600	32.3598	-0.38	-1.17	32.79	32.79	32.3598	2633
1776724200	32.7431	-0.2	-0.60	32.77	32.77	32.7299	468
1776465000	32.9409	0.41	1.25	32.81	33.03	32.81	2669
1776378600	32.5334	0.06	0.17	32.57	32.68	32.45	5813
1776292200	32.4777	0.1	0.30	32.509999	32.509999	32.39	1453
1776205800	32.3821	0.38	1.18	32.119999	32.4	32.119999	3760
1776119400	32.0058	0.27	0.84	31.58	32.0058	31.58	477
1775860200	31.7385	0.05	0.17	31.95	31.95	31.69	3941
1775773800	31.685	0.21	0.67	31.55	31.75	31.46	4741
1775687400	31.4749	0.97	3.17	31.61	31.61	31.39	4386
1775601000	30.5069	-0	-0.00	30.35	30.5069	30.24	379
1775514600	30.5072	0.17	0.57	30.12	30.5072	30.12	1424
1775169000	30.3347	-0.06	-0.18	29.97	30.3347	29.97	262
1775082600	30.39	0.34	1.12	30.34	30.46	29.46	146387
1774996200	30.0525	0.95	3.26	29.45	30.0525	29.45	7947
1774909800	29.1036	-0.14	-0.49	29.36	29.36	29.1036	36
1774650600	29.2455	-0.46	-1.54	29.53	29.53	29.2455	8254
1774564200	29.7016	-0.72	-2.35	30.08	30.14	29.7016	19356
1774477800	30.4172	0.24	0.80	30.44	30.57	30.4172	1778
1774391400	30.1772	-0.17	-0.54	30.15	30.19	30.15	20042
1774305000	30.3424	0.55	1.84	30.33	30.64	30.33	2958
1774045800	29.7948	-0.68	-2.22	30.38	30.38	29.65	26365
1773959400	30.4717	-0.07	-0.24	30.15	30.55	30.14	60889
1773873000	30.5454	-0.36	-1.17	30.8	30.8	30.52	23459
1773786600	30.9073	0.1	0.33	30.77	31.05	30.77	36724
1773700200	30.8046	0.48	1.57	30.68	30.85	30.68	367
1773441000	30.3294	-0.27	-0.89	30.69	30.69	30.3294	180
1773354600	30.6024	-0.54	-1.75	30.78	30.78	30.6024	183
1773268200	31.1465	0.06	0.18	31.11	31.16	31.065	10768
1773181800	31.09	0.08	0.24	31.225	31.3249	31.04	3032
1773095400	31.0146	0.33	1.07	30.28	31.0146	30.21	5760
1772839800	30.6872	-0.27	-0.88	30.65	30.79	30.59	6122