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	0.4053	0.288326100875	140.57	144.58	140.57	634	142.54514491	SP
4	3.2453	2.3562767734	137.73	144.58	135.08	765	138.87690608	SP
12	12.5553	9.77674817007	128.42	144.58	124.7238	348	136.98685809	SP
26	13.3753	10.4822100313	127.6	144.58	124.7238	239	135.13354914	SP
52	27.8253	24.5915156871	113.15	144.58	113	322	126.13087153	SP
156	49.8953	54.7818401405	91.08	144.58	88.8287	335	115.48266217	SP
260	54.9753	63.9247674419	86	144.58	77.4074	494	102.60038708	SP

個人投資家向けのプロ仕様のツール。

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	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
1774650600	125.5637	-1.79	-1.41	125.88	125.88	125.5637	239
1774564200	127.3574	-1.08	-0.84	126.71	127.48	126.71	300
1774477800	128.4421	0.31	0.24	127.87	128.4421	127.87	136
1774391400	128.1299	-0.11	-0.09	126.98	128.25	126.98	168
1774305000	128.24359	1.78	1.41	127.94	128.24359	127.94	52
1774045800	126.46	-1.42	-1.11	126.06	126.46	126.06	176
1773959400	127.8819	0.25	0.19	127.13	127.8819	127.13	354
1773873000	127.6368	-1.62	-1.25	128.88	128.88	127.6368	36
1773786600	129.256	1.24	0.97	129.256	129.256	129.256	14
1773700200	128.02	0.95	0.75	127.8	128.02	127.8	255
1773441000	127.0729	-0.36	-0.28	128.41999	128.41999	127.0729	266
1773354600	127.435	-1.91	-1.47	128.41999	128.41999	127.435	64
1773268200	129.342	-0.42	-0.32	129.82	129.82	129.342	32
1773181800	129.761	-0.91	-0.70	130.63999	130.63999	129.761	48
1773095400	130.6728	0.03	0.02	129.41999	130.6728	127.99	32