AdvisorShares Insider Advantage ETF【SURE】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	0.8635	0.594696969697	145.2	145.6	141.88	257	144.23356452	SP
4	5.4935	3.9080173579	140.57	147.63	140	425	143.33680085	SP
12	17.8635	13.9340873635	128.2	147.63	128.2	397	139.51570594	SP
26	16.4435	12.6859280975	129.62	147.63	124.7238	267	136.71236592	SP
52	29.1438	24.9263383331	116.9197	147.63	113	316	128.04978526	SP
156	55.5335	61.3426488457	90.53	147.63	90.3965	339	116.357689	SP
260	60.0635	69.8412790698	86	147.63	77.4074	494	103.0510815	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
1782513000	146.0635	1.39	0.96	143.77	146.0635	143.77	130
1782426600	144.6767	0.77	0.54	145.11	145.11	144.6767	16
1782340200	143.9066	0.45	0.31	143.18	143.9066	143.18	18
1782253800	143.4564	-0.89	-0.61	141.88	143.4564	141.88	124
1782167400	144.3432	-0.19	-0.13	145.19999	145.19999	144.3432	868
1781821800	144.5337	1.23	0.86	146.55	146.55	144.5337	20
1781735400	143.2996	-1.82	-1.25	144.69999	145.6	143.2996	229
1781649000	145.1199	-0.78	-0.54	147.63	147.63	145.1199	832
1781562600	145.90119	1.15	0.79	144.97999	146.495	144.97999	861
1781303400	144.7537	0.6	0.42	144.36	144.7537	144.36	17
1781217000	144.1494	2.64	1.86	142.13	144.1494	142.13	505
1781130600	141.5119	-0.78	-0.55	142.52	142.52	141.5119	611
1781044200	142.288	0.58	0.41	144.32	144.32	140	322
1780957800	141.70769	0.73	0.52	142.15	142.15	141.70769	48
1780698600	140.9753	-2.82	-1.96	142.31	142.4401	140.9753	432
1780612200	143.7982	1.47	1.03	143.72999	143.995	143.72999	413
1780525800	142.3266	-0.99	-0.69	144.58	144.58	142.3266	35
1780439400	143.3172	0.61	0.43	144.33	144.33	141.84	1144
1780353000	142.70429	1.58	1.12	142.47999	142.70429	141.31	541
1780093800	141.1201	0.02	0.01	140.57	141.59	140.57	1038
1780007400	141.10499	0.54	0.39	139.72	141.18	139.72	359
1779921000	140.5602	-0.08	-0.06	140.62	140.62	140.5602	134
1779834600	140.6441	1.63	1.17	141.53	141.53	140.41999	655
1779489000	139.01509	1.35	0.98	140.01	140.01	139.01509	24
1779402600	137.66999	-0.06	-0.04	138.47999	140.12	137.595	4137
1779316200	137.7302	1.65	1.21	136.35	137.7302	136.135	1858
1779229800	136.0815	-0.96	-0.70	138.24	138.24	136.0815	221
1779143400	137.0396	1.77	1.31	135.51	137.0396	135.51	490
1778884200	135.2687	-1.09	-0.80	135.08	135.44	135.08	277
1778797800	136.3608	0.58	0.43	135.28	136.52	135.28	691
1778711400	135.77619	-0.68	-0.50	136.15	136.15	135.77619	47
1778625000	136.4524	-1.31	-0.95	136.16999	136.4524	136.16999	100
1778538600	137.7647	-0.57	-0.41	138.36	138.36	137.74	1334
1778279400	138.3315	1.03	0.75	137.72999	138.3315	137.72999	1039
1778193000	137.2988	-1.67	-1.20	139	139	137.2988	143
1778106600	138.9729	1.12	0.81	137.97999	138.9729	137.97999	22
1778020200	137.85069	1.84	1.36	138.19999	138.19999	136.705	346
1777933800	136.0062	-1.18	-0.86	136.57	136.57	136.0062	31
1777674600	137.18369	-0.24	-0.17	136.68	137.18369	136.68	65
1777588200	137.4231	1.19	0.87	135.97999	137.4231	135.97999	53
1777501800	136.2333	-0.44	-0.32	135.74	136.2333	135.74	30
1777415400	136.6687	-0.25	-0.18	135.6	137.06	135.6	692
1777329000	136.9143	0.21	0.15	136.28	136.9143	136.28	38
1777069800	136.7078	-0.26	-0.19	136.18	136.85	136.18	49
1776983400	136.9656	0.59	0.43	138.36	138.36	136.9656	509
1776897000	136.3744	0.58	0.42	136.15	136.3744	136.15	25
1776810600	135.7975	0.02	0.01	136.74	136.74	135.7975	30
1776724200	135.7778	0.48	0.36	135.24	135.7778	135.24	28
1776465000	135.2929	1.28	0.96	134.55	135.36009	134.55	643
1776378600	134.0089	1.09	0.82	132.46	134.0089	132.46	114
1776292200	132.9219	0.05	0.04	132.41999	132.9219	132.41999	19
1776205800	132.87029	-0.05	-0.03	132.35	132.87029	132.35	74
1776119400	132.9154	1.93	1.48	131.04	132.9154	131.04	20
1775860200	130.9826	-0.93	-0.70	130.9826	130.9826	130.9826	13
1775773800	131.91	0.45	0.34	131.91	131.91	131.91	15
1775687400	131.4621	2.4	1.86	131.4621	131.4621	131.4621	28
1775601000	129.0573	-0.18	-0.14	129.12	129.12	129.0573	123
1775514600	129.238	1.09	0.85	128.19999	129.238	128.19999	93
1775169000	128.1523	0.59	0.47	127.47	128.1523	127.47	91
1775082600	127.5573	0.4	0.31	127.5573	127.5573	127.5573	14
1774996200	127.1603	2.44	1.95	126.28	127.1603	126.28	147
1774909800	124.7238	-0.84	-0.67	125.93	125.93	124.7238	171