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	2.091	3.88300835655	53.85	56.07	53.85	1551	55.04174465	SP
4	3.351	6.37193382772	52.59	56.07	52.312	1481	53.79290496	SP
12	7.051	14.4221722234	48.89	56.07	48.89	2072	52.43133853	SP
26	8.291	17.3997901364	47.65	56.07	46.79	3868	50.65093034	SP
52	14.001	33.3834048641	41.94	56.07	41	3874	47.56765635	SP
156	18.941	51.1918918919	37	56.07	34.2537	2587	44.09485446	SP
260	16.361	41.3365336028	39.58	56.07	32.05	3248	40.94751039	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
1782772200	55.728	-0.22	-0.39	55.99	55.99	55.54	1274
1782513000	55.9459	0.88	1.60	54.93	55.9459	54.93	545
1782426600	55.0649	-0.08	-0.14	55.14	55.14	55.055	488
1782340200	55.1408	0.52	0.95	54.7	55.46	54.7	1766
1782253800	54.62	0.28	0.51	53.85	54.6998	53.85	3683
1782167400	54.3407	0.13	0.24	54.52	54.52	54.31	1876
1781821800	54.2081	0.66	1.24	54.1	54.2081	53.79	1008
1781735400	53.5431	-0.5	-0.92	54.07	54.23	53.5431	677
1781649000	54.0386	-0.21	-0.38	54.47	54.48	54.0386	640
1781562600	54.2454	-0.55	-1.01	55.24	55.24	54.2454	1527
1781303400	54.8001	0.24	0.43	54.68	55.3	54.68	634
1781217000	54.5639	0.81	1.51	53.98	54.5639	53.98	179
1781130600	53.7529	0.08	0.15	53.5	54.16	53.5	1430
1781044200	53.6698	0.52	0.99	53.38	53.6698	53.18	504
1780957800	53.1454	0.24	0.46	53.23	53.23	53.1454	1522
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