Infrastructure Capital Small Cap Income ETF【SCAP】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	-0.3711	-0.940684410646	39.45	39.45	38.535	2041	39.04958919	SP
4	0.8789	2.30078534031	38.2	40.69	37.61	2056	39.05223759	SP
12	2.3889	6.51103843009	36.69	40.69	35.32	2043	38.16192461	SP
26	2.5589	7.00684556407	36.52	40.69	33.84	3223	37.42155464	SP
52	4.9589	14.5337045721	34.12	40.69	33.13	3278	36.31037064	SP
156	11.9939	44.2824441573	27.085	40.69	27.085	2748	34.6343128	SP
260	11.9939	44.2824441573	27.085	40.69	27.085	1647	34.6343128	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945000	39.0789	-0.21	-0.54	39.02	39.3695	38.99	1619
1782858600	39.292	0.48	1.22	38.89	39.4	38.89	1530
1782772200	38.817	-0.45	-1.14	39.24	39.24	38.535	3525
1782513000	39.2644	0.17	0.45	38.915	39.33	38.915	1487
1782426600	39.0898	0.29	0.76	39.45	39.45	38.99	2042
1782340200	38.7966	-0	-0.01	38.72	39.08	38.72	2094
1782253800	38.8009	-0.65	-1.65	39.2	39.2	38.8009	1602
1782167400	39.4524	-0.16	-0.41	40	40	39.38	1169
1781821800	39.6152	0.66	1.70	39.57	39.6152	39.27	2853
1781735400	38.9539	-0.69	-1.75	39.27	39.9	38.9539	554
1781649000	39.6481	-0.14	-0.36	40.69	40.69	39.6481	1960
1781562600	39.79	0.28	0.70	40	40.24	39.79	4222
1781303400	39.5149	0.29	0.74	39.45	39.81	39.45	3392
1781217000	39.225	0.88	2.28	37.96	39.225	37.96	1146
1781130600	38.3488	-0.5	-1.30	38.62	38.85	38.32	1637
1781044200	38.852	0.8	2.10	37.88	39.045	37.88	1684
1780957800	38.0523	0.32	0.85	37.61	38.25	37.61	3568
1780698600	37.73	-0.98	-2.53	38.29	38.42	37.73	1046
1780612200	38.71	0.42	1.09	38.2	38.75	38.2	1943
1780525800	38.2911	-0.37	-0.95	38.7	38.7	38.2911	331
1780439400	38.6567	0.07	0.17	38.33	38.76	38.33	1922
1780353000	38.5909	0.12	0.32	37.41	38.605	37.41	5025
1780093800	38.4692	-0.09	-0.24	38.75	38.75	38.4692	2934
1780007400	38.5626	0.02	0.06	38.55	38.605	38.29	862
1779921000	38.5409	0	0.00	38.28	38.58	38.28	700
1779834600	38.5397	0.67	1.77	39	39	38.36	3392
1779489000	37.8695	0.26	0.68	37.51	37.8695	37.51	550
1779402600	37.6128	0.06	0.17	37.34	37.6128	37.265	2980
1779316200	37.55	0.73	1.98	36.68	37.55	36.68	1769
1779229800	36.82	-0.58	-1.55	37	37	36.82	1918
1779143400	37.4	0.11	0.30	37.68	37.68	37.39	4674
1778884200	37.2873	-0.77	-2.01	37.63	37.63	37.255	2754
1778797800	38.0524	0.24	0.63	37.9	38.144	37.9	1041
1778711400	37.8143	-0.31	-0.82	39	39	37.7999	8366
1778625000	38.1262	-0.09	-0.23	37.8	38.1262	37.6517	1561
1778538600	38.216	-0.39	-1.01	38.33	38.47	38.216	6292
1778279400	38.6066	0.22	0.58	38.26	38.6066	38.26	980
1778193000	38.3842	0.05	0.13	38.67	38.69	38.3842	493
1778106600	38.3351	0.27	0.72	38.1	38.445	38.1	1362
1778020200	38.062	0.63	1.68	37.9	38.065	37.725	2144
1777933800	37.4323	-0.28	-0.74	37.9	37.9	37.36	1161
1777674600	37.71	0.07	0.19	37.77	37.9	37.71	1244
1777588200	37.6402	0.46	1.24	36.48	37.6402	36.48	1523
1777501800	37.18	-0.35	-0.93	37.24	37.24	37.18	2012
1777415400	37.5281	-0.03	-0.08	37.43	37.91	37.43	1735
1777329000	37.5597	0.13	0.34	37.43	37.67	37.43	1442
1777069800	37.4334	0.13	0.34	37.21	37.44	37.21	1980
1776983400	37.3082	0.08	0.21	37.23	37.45	37.19	1275
1776897000	37.2307	-0.05	-0.13	37.755	37.755	37.17	3592
1776810600	37.281	-0.44	-1.17	37.65	37.65	37.281	372
1776724200	37.7219	0.06	0.17	37.75	37.75	37.56	1492
1776465000	37.6588	0.61	1.65	37.25	37.9319	37.25	815
1776378600	37.046	0.13	0.35	36.49	37.0469	36.49	628
1776292200	36.9163	-0.02	-0.06	36.54	37.21	36.54	624
1776205800	36.9382	0.27	0.72	37.11	37.11	36.91	1169
1776119400	36.6726	0.49	1.36	35.32	36.6726	35.32	1604
1775860200	36.1792	-0.31	-0.85	36.3	36.43	36.156	1850
1775773800	36.4879	0.08	0.22	36.69	36.69	36.17	2839
1775687400	36.4087	1.08	3.06	37	37	36.3	6280
1775601000	35.327	-0.14	-0.40	35.4	35.42	35.255	3124
1775514600	35.4703	0.28	0.80	35.82	35.82	35.2	5571
1775169000	35.1887	-0.01	-0.02	34.2	35.1887	34.2	3153