AAM S&P 500 High Dividend Value ETF【SPDV】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	-0.4739	-1.21731312612	38.93	39.77	38.36	7326	39.0734617	SP
4	0.3161	0.828788673309	38.14	39.77	37.86	7627	39.01721913	SP
12	1.3361	3.59940732759	37.12	39.77	36.79	6946	38.12903218	SP
26	3.5061	10.0317596567	34.95	39.77	34.62	8125	37.37307631	SP
52	6.4261	20.0627536684	32.03	39.77	31.87	7534	35.85312537	SP
156	10.1161	35.6954834157	28.34	39.77	25.31	6661	32.31050725	SP
260	8.3961	27.9311377246	30.06	39.77	25.31	7975	30.97505254	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
1781821800	38.4561	0.04	0.11	38.64	38.64	38.44	2745
1781735400	38.415	-0.79	-2.03	39.17	39.17	38.36	11100
1781649000	39.2097	-0.2	-0.51	39.49	39.5	39.175	10629
1781562600	39.4092	-0.27	-0.67	39.77	39.77	39.4092	6434
1781303400	39.6744	0.46	1.17	39.3	39.73	39.3	5437
1781217000	39.2165	0.39	0.99	38.93	39.2165	38.93	3030
1781130600	38.8305	-0.08	-0.21	38.88	39.1	38.79	3299
1781044200	38.913	0.05	0.13	38.94	38.94	38.57	11307
1780957800	38.8624	0.01	0.02	38.95	38.95	38.83	7412
1780698600	38.8562	-0.3	-0.77	39.1	39.48	38.84	5140
1780612200	39.1565	0.12	0.31	39.14	39.3387	38.9801	5956
1780525800	39.036	-0.15	-0.38	39.13	39.3	39.036	11670
1780439400	39.1852	0.14	0.35	39.09	39.32	39.03	6614
1780353000	39.0476	-0.23	-0.59	39.52	39.52	38.98	10706
1780093800	39.28	0.1	0.26	39.38	39.53	39.05	5225
1780007400	39.1793	0.12	0.31	39.1	39.36	38.95	4297
1779921000	39.0578	-0.04	-0.11	39.07	39.27	39.0578	16371
1779834600	39.1019	0.01	0.04	39.26	39.3	39.0201	6044
1779489000	39.0876	0.71	1.86	38.54	39.145	38.54	7206
1779402600	38.3737	0.21	0.55	38.14	38.4	37.86	7037
1779316200	38.1621	0.25	0.65	37.92	38.18	37.92	7775
1779229800	37.915	-0.09	-0.24	37.95	38	37.79	10181
1779143400	38.0059	0.27	0.70	37.76	38.0059	37.72	10036
1778884200	37.74	-0.18	-0.49	37.95	37.95	37.67	10763
1778797800	37.9248	-0.03	-0.08	38.03	38.13	37.9248	2894
1778711400	37.9552	-0.14	-0.37	38.03	38.05	37.79	12564
1778625000	38.096	0	0.00	38.1	38.16	37.73	6351
1778538600	38.0951	0.05	0.14	38.19	38.42	38.058032	6373
1778279400	38.0404	0.14	0.36	38.12	38.19	37.885	6272
1778193000	37.905	-0.23	-0.59	38.04	38.069	37.86	5752
1778106600	38.13	-0.05	-0.12	38.03	38.22	38.03	7491
1778020200	38.1758	0.44	1.15	37.78	38.18	37.775	3623
1777933800	37.74	-0.38	-1.00	37.94	37.95	37.68	5085
1777674600	38.12	-0.2	-0.52	38.34	38.4	38.0301	3976
1777588200	38.32	0.66	1.75	37.6	38.32	37.6	3660
1777501800	37.6625	0.01	0.04	37.71	37.71	37.54	6175
1777415400	37.6477	0.04	0.11	37.73	37.73	37.56	3637
1777329000	37.6078	0.1	0.26	37.55	37.7999	37.55	24273
1777069800	37.5106	-0.23	-0.60	37.75	37.75	37.48	9473
1776983400	37.7364	0.29	0.79	37.62	37.76	37.58	8928
1776897000	37.4415	-0.16	-0.42	37.7	37.73	37.4	8402
1776810600	37.6	-0.06	-0.16	37.73	37.83	37.6	5114
1776724200	37.6599	0.11	0.30	37.49	37.7899	37.49	8340
1776465000	37.5478	0.1	0.26	37.27	37.589	37.235	2281
1776378600	37.4487	0.42	1.13	37.05	37.46	37.05	2571
1776292200	37.0304	-0.08	-0.23	37.13	37.13	36.79	6112
1776205800	37.1149	-0.06	-0.15	37.13	37.19	36.875	6545
1776119400	37.1719	0.16	0.43	37.03	37.1719	36.892	5440
1775860200	37.0126	-0.23	-0.61	37.31	37.31	37.0126	6064
1775773800	37.2382	-0.11	-0.29	37.23	37.415	37.23	3190
1775687400	37.3483	0.17	0.45	37.08	37.36	37.01	8448
1775601000	37.18	-0.01	-0.02	37.25	37.25	37.1	1461
1775514600	37.1871	-0.01	-0.02	37.07	37.26	37.07	3821
1775169000	37.1963	0.18	0.49	37.01	37.1963	36.91	4861
1775082600	37.0146	-0.21	-0.58	37.22	37.2401	36.95	8531
1774996200	37.2289	0.19	0.51	37.22	37.2289	36.98	3547
1774909800	37.04	-0.1	-0.27	37.42	37.52	36.9666	2140
1774650600	37.14	-0.15	-0.40	37.21	37.2785	37.08	3187
1774564200	37.2888	0.06	0.15	37.12	37.6	37.12	12611
1774477800	37.2319	0.18	0.49	37.19	37.3	37.06	12818
1774391400	37.05	0.39	1.06	36.5	37.19	36.5	39801
1774305000	36.66	0.29	0.80	36.61	36.9499	36.45	5999