FlexShs Morningstar Dvlp Mkt ex US Factor Tilt Index Fund【TLTD】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	0.5906	0.597833788845	98.79	102.27	98.36	9754	101.15693803	SP
4	-0.1494	-0.15010549583	99.53	102.27	97.9282	6656	100.65957215	SP
12	6.8206	7.36884183232	92.56	102.27	91.06	17061	98.59090798	SP
26	6.9706	7.54312303863	92.41	105.06	89.88	15353	97.53855906	SP
52	17.1306	20.8274772036	82.25	105.06	79.85	11819	93.69225353	SP
156	34.5006	53.1760172626	64.88	105.06	59.39	13189	76.92194027	SP
260	26.8906	37.095599393	72.49	105.06	50.4	16978	70.55907399	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
1781821800	99.3806	-1.48	-1.46	99.69	100.5	99.27	1948
1781735400	100.8581	-0.63	-0.62	101.81	102.27	100.64	5914
1781649000	101.4853	0.13	0.13	101.72	101.9999	101.4853	26844
1781562600	101.3548	0.46	0.45	101.79	101.9085	101.3548	3640
1781303400	100.8986	0.5	0.49	100.55	101.15	100.42	3142
1781217000	100.4035	2.48	2.53	98.79	100.4035	98.36	9232
1781130600	97.9282	-1.19	-1.20	98.44	99.2	97.9282	12514
1781044200	99.1181	-0.07	-0.07	99.91	100.12	98.18	4457
1780957800	99.1834	0.38	0.38	99.51	99.81	99.06	1522
1780698600	98.8043	-2.28	-2.26	100.52	100.52	98.8043	1569
1780612200	101.0844	0.66	0.66	100.97	101.14	100.87	5665
1780525800	100.426	-0.8	-0.79	100.67	100.8021	100.426	6159
1780439400	101.2287	0.53	0.52	100.69	101.33	100.69	7382
1780353000	100.7016	-0.82	-0.81	100.69	100.87	100.24	6991
1780093800	101.52	0.32	0.32	101.52	101.825	101.36	3601
1780007400	101.1955	-0.27	-0.27	100.67	101.38	99.66	3284
1779921000	101.47	-0.04	-0.04	101.53	101.64	101.29	4756
1779834600	101.5094	1.06	1.06	101.66	101.72	101.271	10436
1779489000	100.4488	-0.26	-0.25	100.75	100.75	100.321	5926
1779402600	100.7049	0.22	0.22	99.53	100.87	99.53	3422
1779316200	100.4887	1.37	1.38	99.15	100.5148	99.15	6287
1779229800	99.1201	-0.86	-0.86	99.36	99.8	99.1201	5119
1779143400	99.9801	0.7	0.70	99.88	99.9801	99.63	8470
1778884200	99.2838	-1.58	-1.57	99.38	99.38	99.17	3946
1778797800	100.8624	0.02	0.02	101.07	101.155	100.8624	7704
1778711400	100.8463	0.25	0.25	100.37	100.89	100.2	7866
1778625000	100.5914	-0.51	-0.50	100.435	100.605	99.72	23876
1778538600	101.0971	0.1	0.10	100.99	101.37	100.99	19633
1778279400	100.9938	0.82	0.82	100.93	101.05	100.685	17338
1778193000	100.1727	-1.26	-1.24	101.56	101.58	100.1727	7864
1778106600	101.4355	2.39	2.42	101.22	101.51	101.15	7275
1778020200	99.0415	1.16	1.19	98.69	99.09	98.69	8083
1777933800	97.879	-1.3	-1.31	98.54	98.84	97.73	9837
1777674600	99.1773	-0.6	-0.60	99.36	99.77	99.1773	5881
1777588200	99.78	3.24	3.36	97.84	99.78	97.78	433879
1777501800	96.5362	-0.91	-0.93	97.05	97.05	96.29	4643
1777415400	97.4418	-0.12	-0.12	97.47	97.675	96.89	15419
1777329000	97.5613	-0.19	-0.19	97.79	98.1	97.48	4342
1777069800	97.7493	0.15	0.15	97.64	97.85	97.39	4339
1776983400	97.5987	-0.68	-0.70	98.07	98.337073	96.695	4372
1776897000	98.2829	-0.09	-0.09	98.65	98.65	98.14	3910
1776810600	98.37	-1.8	-1.79	99.53	99.53	98.37	4033
1776724200	100.1676	-0.44	-0.44	99.97	100.19	99.87	2685
1776465000	100.6111	1.15	1.16	100.93	101.15	100.605	10282
1776378600	99.4602	-0.14	-0.14	99.83	99.9	99.3	5892
1776292200	99.6042	-0.23	-0.23	99.66	99.71	99.27	6762
1776205800	99.8376	0.61	0.61	99.59	100.01	99.59	7623
1776119400	99.2308	0.55	0.56	97.81	99.25	97.81	6507
1775860200	98.6765	0.14	0.15	98.86	98.86	98.31	3085
1775773800	98.533	-0.28	-0.29	97.93	98.62	97.72	3575
1775687400	98.815	2.95	3.07	99.09	99.26	98.5	7593
1775601000	95.8683	0.47	0.49	94.95	96.07	94.09	7791
1775514600	95.4	0.44	0.47	95.21	95.6	95.21	54129
1775169000	94.9579	-0.74	-0.78	93.4	95.04	93.4	8503
1775082600	95.7	1.71	1.82	95.25	95.98	95.19	8016
1774996200	93.9877	2.76	3.03	92.73	93.9877	92.28	11874
1774909800	91.2244	0.16	0.18	91.94	92	91.2244	19398
1774650600	91.06	-0.84	-0.91	91.57	91.8183	91.06	9661
1774564200	91.8953	-1.7	-1.81	92.56	93.16	91.8953	75678
1774477800	93.5911	1.32	1.43	93.85	93.855	93.55	4291
1774391400	92.2737	0	0.00	91.56	92.665	91.56	8082
1774305000	92.27	1.88	2.08	92.04	93.58	91.665	15722
1774045800	90.3894	-2.9	-3.11	92.59	92.59	89.88	8858