Coastal Compass 100 ETF【ROPE】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	0.0767	0.260707002039	29.42	29.585	28.95	1108	29.17623708	SP
4	0.8667	3.02724414949	28.63	29.65	28.581	1481	29.1840875	SP
12	1.3167	4.67246273953	28.18	30.04	27.6687	5285	28.46536392	SP
26	2.6267	9.77558615556	26.87	30.04	26.6233	3315	28.3873202	SP
52	4.5767	18.3655698234	24.92	30.04	24.79	2238	27.79871458	SP
156	4.5467	18.223246493	24.95	30.04	22.18	1654	27.54128965	SP
260	4.5467	18.223246493	24.95	30.04	22.18	1654	27.54128965	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	29.4967	-0.03	-0.09	29.49	29.585	29.49	555
1780612200	29.5234	0.32	1.09	29.49	29.58	29.49	1026
1780525800	29.2045	-0.04	-0.12	29.26	29.33	29.2045	381
1780439400	29.2405	0.18	0.62	28.95	29.2405	28.95	544
1780353000	29.0614	-0.22	-0.74	29.11	29.11	29.04	3541
1780093800	29.2767	-0.05	-0.18	29.42	29.42	29.2767	47
1780007400	29.3302	-0	-0.01	29.33	29.35	29.32	1300
1779921000	29.3346	0.02	0.07	29.48	29.48	29.3346	721
1779834600	29.314	-0.18	-0.62	29.65	29.65	29.314	155
1779489000	29.4969	0.16	0.54	29.48	29.56	29.48	2088
1779402600	29.3378	0.14	0.49	28.96	29.3378	28.96	457
1779316200	29.1956	-0.01	-0.04	29.2	29.26	29.19	12249
1779229800	29.2084	0.03	0.10	29.06	29.33	29.06	1267
1779143400	29.1793	0.21	0.72	28.97	29.1793	28.97	869
1778884200	28.9701	-0.07	-0.25	29.22	29.22	28.89	1495
1778797800	29.043	0.23	0.79	29.07	29.07	29.043	315
1778711400	28.8141	-0.08	-0.27	28.82	28.82	28.8141	181
1778625000	28.8927	0.27	0.93	28.8	28.8927	28.8	486
1778538600	28.6261	0.05	0.16	28.645	28.645	28.6261	459
1778279400	28.581	-0.07	-0.25	28.63	28.63	28.581	559
1778193000	28.6531	-0.31	-1.06	28.67	28.67	28.6531	520
1778106600	28.9593	0.24	0.85	28.92	28.9593	28.9	945
1778020200	28.7145	0.09	0.32	30.04	30.04	28.7145	1657
1777933800	28.6215	-0.37	-1.27	28.94	28.94	28.62	917
1777674600	28.991	-0.21	-0.72	28.991	28.991	28.991	126
1777588200	29.2005	0.42	1.48	29.15	29.2005	29.07	703
1777501800	28.7759	0.07	0.26	28.76	28.7759	28.71	447
1777415400	28.7018	0.08	0.27	28.73	28.76	28.7018	656
1777329000	28.6233	-0.02	-0.06	28.75	28.75	28.6233	38
1777069800	28.6405	-0.46	-1.59	29.11	29.11	28.58	101
1776983400	29.1047	0.25	0.87	29.14	29.18	29.1047	1254
1776897000	28.8539	-0.04	-0.14	29.17	29.17	28.83	1013
1776810600	28.8947	-0.1	-0.35	29.11	29.11	28.8947	789
1776724200	28.9967	-0.01	-0.04	29.11	29.11	28.9967	12828
1776465000	29.0082	0.29	1.00	29.03	29.03	29	1195
1776378600	28.7215	0.15	0.51	28.4	28.73	28.4	554
1776292200	28.5757	-0.02	-0.08	28.76	28.76	28.44	317
1776205800	28.5977	-0.04	-0.13	28.4	28.61	28.4	3140
1776119400	28.6339	0.04	0.15	28.32	28.6339	28.32	2028
1775860200	28.59	-0.24	-0.82	28.98	28.98	28.53	57685
1775773800	28.8278	0.17	0.59	28.46	28.83	28.46	26404
1775687400	28.6573	0.46	1.62	28.53	28.6573	28.51	610
1775601000	28.2008	-0.05	-0.17	28.27	28.27	28.14	13957
1775514600	28.2493	0.11	0.39	27.95	28.2493	27.95	78555
1775169000	28.1382	0.01	0.05	27.83	28.14	27.83	43738
1775082600	28.1244	-0.07	-0.24	28.11	28.2	28.11	5389
1774996200	28.1925	0.4	1.43	28.01	28.28	27.92	1078
1774909800	27.7961	0.02	0.09	27.92	28.02	27.7961	1904
1774650600	27.7719	-0.21	-0.76	27.78	27.84	27.7719	9403
1774564200	27.9851	-0.07	-0.25	28.09	28.09	27.9851	1175
1774477800	28.0553	0.09	0.33	28.08	28.12	28.045	617
1774391400	27.9632	0.13	0.47	27.8	28.08	27.8	472
1774305000	27.8325	0.16	0.59	27.98	28.11	27.8325	454
1774045800	27.6687	-0.16	-0.56	27.69	27.69	27.6687	218
1773959400	27.8252	-0.01	-0.04	27.91	27.92	27.75	1066
1773873000	27.8352	-0.4	-1.41	28.04	28.04	27.8352	790
1773786600	28.2323	0.01	0.05	28.51	28.51	28.2323	2881
1773700200	28.2181	0.12	0.43	28.29	28.29	28.2181	1861
1773441000	28.0976	0.04	0.14	28.18	28.2	28.0976	890
1773354600	28.0572	-0.24	-0.83	28.15	28.15	28.0572	1414
1773268200	28.2927	-0.1	-0.36	28.23	28.295	28.23	866
1773181800	28.3949	-0.1	-0.35	28.6	28.63	28.3949	610
1773095400	28.4942	-0.07	-0.23	28.18	28.4942	28.17	845
1772839800	28.5592	-0.23	-0.81	28.47	28.5592	28.4	1387