Hartford Multifactor Small Cap ETF【ROSC】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	-0.1063	-0.200528202226	53.01	53.1212	52.312	4575	52.70998564	SP
4	0.0037	0.0069943289225	52.9	53.2518	51.338	3221	52.33354677	SP
12	4.6637	9.66770315091	48.24	53.2518	47.2308	2115	51.41117658	SP
26	5.9337	12.6329572067	46.97	53.2518	46.74	4090	50.23705302	SP
52	12.2137	30.0164659622	40.69	53.2518	40.5194	3937	47.20741524	SP
156	17.0637	47.6107700893	35.84	53.2518	34.2537	2601	43.84674881	SP
260	12.8737	32.1601299026	40.03	53.2518	32.05	3231	40.89105014	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	52.9037	-0.22	-0.41	52.9	53.259	52.9	860
1780612200	53.1212	0.81	1.55	52.49	53.1212	52.49	759
1780525800	52.312	-0.47	-0.88	52.59	52.59	52.312	2787
1780439400	52.7775	0.04	0.07	52.59	52.98	52.48	5989
1780353000	52.74	0.03	0.06	52.58	52.74	52.46	13088
1780093800	52.7096	-0.42	-0.79	53.01	53.01	52.7096	252
1780007400	53.1289	-0.04	-0.08	53.1	53.14	53.0602	1513
1779921000	53.1712	-0.08	-0.15	53.25	53.25	53.1712	482
1779834600	53.2518	0.51	0.96	53.05	53.2518	52.96	477
1779489000	52.7435	0.32	0.61	52.61	52.9	52.61	3748
1779402600	52.4241	0.19	0.37	51.96	52.4241	51.96	825
1779316200	52.2296	0.77	1.49	51.57	52.2296	51.57	1067
1779229800	51.464	-0.3	-0.58	51.49	51.67	51.464	683
1779143400	51.7668	0.43	0.84	51.41	52.04	51.41	1829
1778884200	51.338	-0.71	-1.36	51.64	51.64	51.338	171
1778797800	52.0453	0.25	0.49	52.06	52.33	52.0453	1344
1778711400	51.7916	-0.21	-0.41	51.87	52.06	51.62	11992
1778625000	52.0053	-0.38	-0.73	52.27	52.27	51.74	11100
1778538600	52.3861	-0.63	-1.18	53.14	53.14	52.3861	3070
1778279400	53.0117	0.35	0.67	52.9	53.0117	52.9	19
1778193000	52.6573	-0.13	-0.24	52.83	52.92	52.6573	1396
1778106600	52.7863	0.22	0.43	52.25	53.14	52.25	872
1778020200	52.5615	0.51	0.98	52.15	52.5615	52.15	22
1777933800	52.05	-0.54	-1.02	52.39	52.61	51.92	2177
1777674600	52.5853	0.36	0.69	52.36	52.7	52.36	8993
1777588200	52.2225	0.65	1.27	51.63	52.24	51.63	1361
1777501800	51.5678	-0.7	-1.34	52.22	52.22	51.4535	2803
1777415400	52.2697	0.03	0.05	52.25	52.2697	52.25	10
1777329000	52.2438	0.34	0.66	52.95	52.95	52.2438	145
1777069800	51.9006	0.27	0.52	51.7	51.9006	51.6	544
1776983400	51.6309	-0.07	-0.13	51.72	51.76	51.48	2039
1776897000	51.6959	0.2	0.38	51.89	51.89	51.5584	332
1776810600	51.5003	-0.33	-0.63	51.96	51.96	51.5003	1350
1776724200	51.8283	-0.09	-0.17	51.8	52.04	51.8	3479
1776465000	51.9186	1.14	2.24	51.21	51.93	51.21	3781
1776378600	50.7799	0.05	0.10	50.74	50.7799	50.65	706
1776292200	50.7303	-0.15	-0.29	50.88	50.88	50.615	3414
1776205800	50.8792	0.09	0.19	50.83	51.036	50.83	1519
1776119400	50.7842	0.43	0.85	50.17	50.87	50.17	408
1775860200	50.354	-0.37	-0.73	50.78	50.78	50.25	1873
1775773800	50.7228	0.46	0.91	49.99	50.74	49.99	966
1775687400	50.2644	1.09	2.22	50.47	50.47	50.2644	1479
1775601000	49.1714	0.07	0.13	48.89	49.19	48.89	711
1775514600	49.1062	0.24	0.49	48.78	49.1062	48.78	117
1775169000	48.8661	0.18	0.37	48.07	48.8661	48.07	618
1775082600	48.6838	0.38	0.79	48.51	49.05	48.51	1458
1774996200	48.3033	0.63	1.33	48.18	48.3033	47.8199	1060
1774909800	47.6698	-0.01	-0.02	48.1	48.1	47.6698	1919
1774650600	47.6817	-0.7	-1.45	48.27	48.27	47.6817	1005
1774564200	48.3852	-0.26	-0.53	48.26	49.01	48.26	1478
1774477800	48.643	0.12	0.24	48.8	48.8	48.5398	648
1774391400	48.5244	0.14	0.29	47.94	48.715	47.94	5738
1774305000	48.3838	1.15	2.44	48.03	48.3838	48.03	495
1774045800	47.2308	-0.68	-1.43	47.99	47.99	47.2308	902
1773959400	47.9156	0.26	0.54	47.29	47.9156	47.29	1231
1773873000	47.6582	-0.71	-1.46	48.13	48.2	47.6582	1912
1773786600	48.3647	0.1	0.20	48.51	48.725	48.3647	441
1773700200	48.2675	0.32	0.67	48.43	48.43	48.2675	1719
1773441000	47.9449	-0	-0.01	48.24	48.24	47.9067	342
1773354600	47.9478	-0.75	-1.55	48.17	48.17	47.9478	83
1773268200	48.7012	-0.17	-0.34	48.74	48.74	48.7012	55
1773181800	48.8676	-0.14	-0.29	48.89	49.43	48.8676	318
1773095400	49.0109	0.18	0.36	48.32	49.0109	47.7	992