Shelton Equity Premium Income ETF【SEPI】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	-0.49	-1.73882185947	28.18	28.44	27.72	35863	28.23787496	SP
4	0.16	0.581184162732	27.53	29.54	27.47	31912	27.95239806	SP
12	1.96	7.61756704236	25.73	29.54	24.235	37939	26.44438505	SP
26	1.04	3.90243902439	26.65	29.54	24.235	32516	26.39099385	SP
52	2.29	9.0157480315	25.4	29.54	24.235	33700	26.19729048	SP
156	2.29	9.0157480315	25.4	29.54	24.235	33700	26.19729048	SP
260	2.29	9.0157480315	25.4	29.54	24.235	33700	26.19729048	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	27.69	-0.61	-2.16	28.28	28.28	27.69	133865
1780612200	28.3	0.1	0.35	28.21	28.35	28.13	30373
1780525800	28.2	-0.1	-0.35	28.2	28.44	28.2	42004
1780439400	28.3	0.07	0.25	28.33	28.35	28.1884	34210
1780353000	28.23	0.06	0.21	28.2	28.29	28.135	41917
1780093800	28.17	0.1	0.36	28.18	28.18	28.0701	30810
1780007400	28.07	-0.19	-0.67	28.02	28.12	27.94	25932
1779921000	28.26	0.02	0.07	28.89	28.89	28.15	45856
1779834600	28.24	0.25	0.89	29.54	29.54	28.159128	31390
1779489000	27.99	0.13	0.47	29.17	29.17	27.96	30511
1779402600	27.86	0.07	0.25	27.59	27.92	27.59	12652
1779316200	27.79	0.22	0.80	27.64	27.8	27.64	39925
1779229800	27.57	-0.09	-0.32	27.66	27.66	27.47	48878
1779143400	27.6574	0.02	0.06	27.71	27.83	27.555	27130
1778884200	27.64	-0.29	-1.04	27.85	27.85	27.62	27711
1778797800	27.93	0.12	0.44	27.86	27.945	27.85	10506
1778711400	27.8069	0.13	0.49	27.655	27.869	27.6543	17353
1778625000	27.6724	0	0.01	29.11	29.11	27.515	37823
1778538600	27.67	0.07	0.25	27.67	27.72	27.6401	42529
1778279400	27.6	0.31	1.12	27.53	27.63	27.53	28819
1778193000	27.2934	-0.17	-0.63	27.87	27.87	27.2934	26779
1778106600	27.4666	0.32	1.17	27.37	27.47	27.35	15980
1778020200	27.1497	0.17	0.65	26.65	27.2	26.65	29584
1777933800	26.9749	-0.12	-0.44	27.25	27.25	26.9749	30143
1777674600	27.0953	0.1	0.36	27	27.21	27	24280
1777588200	26.999	0.18	0.67	26.98	27.05	26.74	46072
1777501800	26.82	-0.17	-0.62	26.8	26.82	26.665	20725
1777415400	26.9876	-0.07	-0.25	26.99	27.04	26.94	29104
1777329000	27.0543	-0.02	-0.08	27.34	27.34	27.0427	59471
1777069800	27.0768	0.2	0.75	26.9	27.0999	26.89	39624
1776983400	26.8754	-0.1	-0.39	26.98	26.99	26.81	30450
1776897000	26.98	0.27	1.01	26.96	26.98	26.85	33623
1776810600	26.71	-0.18	-0.67	26.8	26.91	26.7	30227
1776724200	26.89	-0.04	-0.15	26.8	26.9295	26.8	65058
1776465000	26.93	0.02	0.07	26.89	26.9499	26.77	8858
1776378600	26.91	0.33	1.24	26.65	26.91	26.535	28255
1776292200	26.58	0.08	0.30	26.37	26.6	26.37	7959
1776205800	26.5	0.27	1.03	26.99	26.99	26.255	13355
1776119400	26.23	0.15	0.58	26.05	26.23	26	11506
1775860200	26.08	-0.11	-0.42	26.31	26.31	26.0033	58116
1775773800	26.19	0.15	0.58	25.95	26.19	25.95	22169
1775687400	26.04	0.56	2.20	26	26.07	25.89	14409
1775601000	25.48	0.06	0.24	25.38	25.48	25.2	18671
1775514600	25.42	0.11	0.43	25.42	25.435	25.2881	20855
1775169000	25.31	0.09	0.36	25.14	25.31	24.95	51659
1775082600	25.22	0.16	0.66	24.98	25.33	24.98	30743
1774996200	25.055	0.52	2.10	24.64	25.08	24.59	49680
1774909800	24.54	-0.11	-0.45	24.42	24.6	24.235	48534
1774650600	24.65	-0.31	-1.24	24.97	24.97	24.61	65549
1774564200	24.96	-0.45	-1.77	25.07	25.33	24.95	89929
1774477800	25.41	0.24	0.97	25.41	25.5	25.34	37712
1774391400	25.1668	-0.38	-1.50	25.33	25.38	25.125	125796
1774305000	25.55	0.49	1.96	25.12	25.5581	25.12	106455
1774045800	25.06	-0.32	-1.26	25.42	25.42	24.94	110998
1773959400	25.38	-0.08	-0.31	25.21	25.47	25.21	32031
1773873000	25.46	-0.29	-1.13	25.73	25.73	25.3901	40929
1773786600	25.75	0.22	0.86	26.95	26.95	25.66	59884
1773700200	25.53	0.15	0.59	25.67	25.68	25.52	44237
1773441000	25.38	-0.17	-0.67	25.73	25.73	25.34	14747
1773354600	25.55	-0.27	-1.05	25.72	25.72	25.51	22159
1773268200	25.82	-0.08	-0.31	25.97	25.97	25.6801	30869
1773181800	25.9	-0.03	-0.12	25.87	26.11	25.87	30268
1773095400	25.93	0.23	0.89	25.62	25.98	25.425	31836