Relative Strength Managed Volatility Strategy ETF【RSMV】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	-0.2329	-0.782068502351	29.78	30.1245	29.5043	3088	29.96319807	SP
4	0.2171	0.740197749744	29.33	30.1245	28.35	13890	29.62813126	SP
12	3.3871	12.9476299694	26.16	30.1245	26.16	10198	28.64916087	SP
26	1.7171	6.16996047431	27.83	30.1245	25.92	11454	27.96521711	SP
52	5.4471	22.6020746888	24.1	30.1245	24.1	12976	26.89314848	SP
156	4.5771	18.3303964758	24.97	30.1245	21.55	35353	25.50204406	SP
260	4.5771	18.3303964758	24.97	30.1245	21.55	35353	25.50204406	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
1782253800	29.5471	-0.58	-1.92	29.4	29.58	29.4	123
1782167400	30.1245	0.2	0.67	29.99	30.1245	29.99	5223
1781821800	29.9247	0.42	1.42	29.98	30	29.92	5765
1781735400	29.5043	-0	-0.01	29.69	29.78	29.5043	320
1781649000	29.5086	-0.31	-1.04	29.78	29.78	29.5086	1042
1781562600	29.8181	0.52	1.76	29.74	29.86	29.74	3019
1781303400	29.3022	0.16	0.55	29.22	29.315	29.17	2503
1781217000	29.142	0.59	2.08	28.62	29.142	28.62	1821
1781130600	28.5478	-0.35	-1.21	28.72	28.72	28.525	1780
1781044200	28.8975	-0.23	-0.79	29.3	29.3	28.35	679
1780957800	29.1265	0.38	1.31	29.11	29.21	29.11	1058
1780698600	28.75	-1.15	-3.85	29.51	29.51	28.72	19329
1780612200	29.8997	0.07	0.25	29.57	29.94	29.57	367
1780525800	29.825	-0.25	-0.83	30.01	30.01	29.82	75962
1780439400	30.0741	0.4	1.35	29.72	30.0741	29.72	30850
1780353000	29.6721	0.13	0.46	29.37	29.74	29.37	8876
1780093800	29.5376	0.02	0.07	29.54	29.5799	29.44	17937
1780007400	29.5176	0.04	0.13	29.42	29.56	29.42	55466
1779921000	29.4793	-0.01	-0.04	29.64	29.64	29.45	11859
1779834600	29.49	0.45	1.55	29.33	29.49	29.33	20056
1779489000	29.04	0.13	0.45	29.07	29.22	28.155	26965
1779402600	28.91	0.07	0.24	28.7	29.01	28.7	7307
1779316200	28.8415	0.49	1.73	28.52	28.8415	28.52	3260
1779229800	28.35	-0.21	-0.74	28.29	28.53	28.29	8985
1779143400	28.56	-0.12	-0.41	28.71	28.71	28.39	21636
1778884200	28.6768	-0.4	-1.39	28.73	28.75	28.6768	6950
1778797800	29.0815	0.22	0.77	28.95	29.0815	28.95	7599
1778711400	28.86	0.29	1.02	28.65	28.865	28.61	10794
1778625000	28.57	-0.1	-0.36	28.5	28.57	28.355	17173
1778538600	28.6721	0.13	0.45	28.56	28.68	28.56	580
1778279400	28.5449	0.4	1.42	28.37	28.55	28.37	6081
1778193000	28.1452	-0.42	-1.47	28.43	28.43	28.1452	10274
1778106600	28.5647	0.5	1.79	28.38	28.5647	28.38	702
1778020200	28.0614	0.38	1.39	27.88	28.1	27.88	9849
1777933800	27.6765	-0.16	-0.59	27.8	27.83	27.66	5605
1777674600	27.8414	0.04	0.13	27.75	27.87	27.75	16464
1777588200	27.8041	0.48	1.76	27.48	27.8041	27.48	292
1777501800	27.3224	0.06	0.22	27.3	27.3224	27.2	10553
1777415400	27.2626	-0.21	-0.76	27.28	27.28	27.2199	1510
1777329000	27.47	-0.2	-0.71	27.67	27.67	27.47	5537
1777069800	27.6656	0.21	0.78	27.66	27.71	27.66	2025
1776983400	27.4519	0.1	0.37	27.42	27.47	27.33	17824
1776897000	27.35	0.41	1.54	27.19	27.35	27.19	1208
1776810600	26.9353	-0.11	-0.42	27.03	27.03	26.925	1476
1776724200	27.0491	-0.11	-0.42	27.21	27.21	27.0491	918
1776465000	27.163	0.08	0.28	27.01	27.175	26.92	3938
1776378600	27.086	0.01	0.03	27.03	27.086	27.03	8088
1776292200	27.0786	-0.19	-0.69	27.11	27.11	26.89	6836
1776205800	27.2671	-0.02	-0.08	27.21	27.2671	27.2	1607
1776119400	27.2899	-0.08	-0.29	27.32	27.32	27.17	20103
1775860200	27.3703	-0.1	-0.36	27.57	27.57	27.37	17146
1775773800	27.4682	0.32	1.17	27.1	27.5	27.1	5246
1775687400	27.15	0.58	2.18	26.88	27.15	26.88	5102
1775601000	26.5707	-0.1	-0.39	26.57	26.5707	26.4	3801
1775514600	26.6734	0.03	0.11	26.66	26.6734	26.6101	4781
1775169000	26.6445	-0.08	-0.30	26.46	26.65	26.46	5210
1775082600	26.7237	0.25	0.94	26.53	26.77	26.53	28685
1774996200	26.4745	0.5	1.93	26.16	26.4745	26.16	5275
1774909800	25.9728	-0.18	-0.70	26.05	26.05	25.92	8560
1774650600	26.1549	-0.05	-0.18	26.31	26.31	26.1549	1135
1774564200	26.2029	-0.54	-2.02	26.46	26.46	26.2029	2467
1774477800	26.7436	0.17	0.65	26.75	26.805	26.7436	5646
1774391400	26.5716	0.1	0.37	26.58	26.6749	26.57	11024