Blueprint Chesapeake Multi Asset Trend ETF【TFPN】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	-0.4176	-1.31073446328	31.86	32.89	31.11	9118	32.15090883	SP
4	0.4124	1.32903641637	31.03	32.89	30.85	6641	31.88032418	SP
12	3.5224	12.6160458453	27.92	32.89	27.21	7430	30.35319028	SP
26	5.6724	22.0116414435	25.77	32.89	25.18	8566	28.76274577	SP
52	9.0124	40.1801159162	22.43	32.89	22.01	7976	26.51697313	SP
156	6.3734	25.4234313295	25.069	32.89	20.32	20627	24.96473866	SP
260	6.3734	25.4234313295	25.069	32.89	20.32	20627	24.96473866	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	31.4424	-1.21	-3.72	32.52	32.52	31.12	11087
1780612200	32.6571	0.03	0.09	32.57	32.6571	32.177999	6862
1780525800	32.628999	0.29	0.91	32.45	32.65	32.45	4472
1780439400	32.3363	0.35	1.08	31.98	32.52	31.82	5561
1780353000	31.9901	0.18	0.57	31.11	32.89	31.11	17463
1780093800	31.8096	-0.25	-0.79	31.86	31.9799	31.65	11234
1780007400	32.0613	0.11	0.33	31.77	32.11	31.77	7548
1779921000	31.9562	0.07	0.21	32.009999	32.029899	31.7	4734
1779834600	31.89	0.39	1.25	31.63	32.02	31.53	8598
1779489000	31.4956	0.11	0.35	31.63	31.7	31.44	9502
1779402600	31.3843	0.36	1.15	31.21	31.55	31.21	6137
1779316200	31.0287	0.03	0.09	30.98	31.09	30.9	2637
1779229800	31	-0.42	-1.33	31.15	31.17	30.85	3929
1779143400	31.4174	-0.37	-1.16	31.77	31.77	31.3	11782
1778884200	31.7856	-0.55	-1.71	32.02	32.02	31.67	3929
1778797800	32.338	0.11	0.34	32.24	32.42	32.165	3239
1778711400	32.229999	0.11	0.36	32.13	32.359	32.13	11042
1778625000	32.1158	0.28	0.87	32	32.1158	31.72	1726
1778538600	31.84	0.54	1.73	31.13	32.159999	31.13	3151
1778279400	31.2974	0.15	0.47	31.03	31.36	31.03	2637
1778193000	31.1499	-0.44	-1.40	31.72	31.72	31.075	6960
1778106600	31.5922	0.44	1.41	31.42	31.5922	31.42	6954
1778020200	31.1524	0.31	1.00	31.21	31.21	30.88	7336
1777933800	30.8446	0.09	0.30	30.65	30.909	30.65	8611
1777674600	30.7529	0.02	0.08	30.7	30.91	30.7	74379
1777588200	30.7279	0.57	1.88	30.12	30.79	30.12	14988
1777501800	30.161	0.04	0.12	30.15	30.3758	30.06	9817
1777415400	30.1247	-0.27	-0.87	30.25	30.4299	30.1247	4719
1777329000	30.39	-0.14	-0.44	30.34	31.88	30.27	1740
1777069800	30.5255	0.17	0.58	30.45	30.66	30.34	2406
1776983400	30.3506	0.21	0.70	30.08	30.51	30.08	1183
1776897000	30.14	0.19	0.65	30	30.22	30	7680
1776810600	29.9463	-0.16	-0.54	30.11	30.11	29.9463	8707
1776724200	30.1099	0.13	0.43	29.84	30.1099	29.8301	2597
1776465000	29.98	0.14	0.48	30	30.12	29.925	3766
1776378600	29.8378	-0.01	-0.02	29.91	29.919	29.7999	3664
1776292200	29.845	-0.13	-0.42	30.04	30.29	29.845	6629
1776205800	29.97	0.17	0.56	29.98	29.98	29.92	10548
1776119400	29.803	0.31	1.04	29.98	29.98	29.769	4692
1775860200	29.495	0.09	0.29	29.41	29.72	29.39	5833
1775773800	29.41	0.28	0.96	29.59	29.59	29.35	17872
1775687400	29.1316	0.58	2.03	28.84	29.25	28.84	13756
1775601000	28.5511	0.02	0.08	28.42	28.6299	28.37	1055
1775514600	28.5269	0.04	0.15	28.54	28.619	28.43	4566
1775169000	28.4845	0.2	0.72	28.2	28.4845	28.051	3698
1775082600	28.2802	0.47	1.68	27.86	28.46	27.86	8592
1774996200	27.8116	0.2	0.73	27.56	27.85	27.4401	28374
1774909800	27.6106	-0.14	-0.50	27.75	27.92	27.6106	2219
1774650600	27.75	-0.02	-0.09	27.625	27.75	27.5004	2298
1774564200	27.7738	-0.36	-1.29	27.97	27.97	27.6501	4682
1774477800	28.1368	0.3	1.07	28.04	28.27	28.04	1082
1774391400	27.8398	0.23	0.82	27.36	27.8398	27.36	619
1774305000	27.6128	0.17	0.63	27.21	27.84	27.21	4037
1774045800	27.4387	-0.51	-1.83	27.77	27.79	27.4387	1838
1773959400	27.95	-0.05	-0.17	27.77	27.96	27.77	4749
1773873000	27.9969	-0.1	-0.35	28.26	28.26	27.9969	2143
1773786600	28.095	0.16	0.57	27.98	28.25	27.9799	3109
1773700200	27.9354	0.17	0.60	27.98	28.04	27.7701	4513
1773441000	27.7682	-0.31	-1.11	27.92	28.098	27.7682	2343
1773354600	28.0813	-0.26	-0.92	28.16	30.91	28.08	2888
1773268200	28.3414	0.21	0.75	27.99	28.51	27.99	5945
1773181800	28.1297	0.48	1.73	27.84	28.29	27.84	1296
1773095400	27.6521	-0.01	-0.04	27.49	27.6521	26.5822	16928
1772839800	27.6626	-0.81	-2.86	28.21	28.21	27.44	25714