T Rowe Price Total Return ETF【TOTR】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	-0.15	-0.373505976096	40.16	40.29	39.97	7509	40.15305233	SP
4	-0.1	-0.24931438544	40.11	40.33	39.8	25285	40.12800585	SP
12	-0.39	-0.965346534653	40.4	40.67	39.7	18302	40.16590739	SP
26	-0.78	-1.91223339054	40.79	41.25	39.7	12596	40.35263734	SP
52	-0.41	-1.01434933201	40.42	41.33	39.7	11423	40.56590027	SP
156	-0.78	-1.91223339054	40.79	42.0499	38.01	11437	40.49583582	SP
260	-10.07	-20.107827476	50.08	50.455	38.01	7706	40.66363596	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031400	40.01	0.04	0.10	40.02	40.05	39.985	7882
1782945000	39.97	-0.1	-0.25	40.04	40.04	39.97	1068
1782858600	40.0685	-0.15	-0.36	40.23	40.23	40.06	9834
1782772200	40.2149	0.03	0.07	40.22	40.26	40.1801	13148
1782513000	40.1862	0.04	0.10	40.15	40.29	40.15	7827
1782426600	40.145	-0.14	-0.35	40.16	40.18	40.145	5667
1782340200	40.285	0.15	0.38	40.24	40.31	40.24	11073
1782253800	40.1309	0.04	0.10	40.08	40.16	40.08	372421
1782167400	40.09	-0.11	-0.26	40.12	40.12	39.99	9077
1781821800	40.1963	0.03	0.08	40.25	40.2799	40.18	9773
1781735400	40.165	-0.08	-0.21	40.33	40.33	40.165	3109
1781649000	40.2496	0.07	0.19	40.18	40.27	40.18	3434
1781562600	40.175	0.08	0.20	40.24	40.24	40.175	1161
1781303400	40.095	-0.03	-0.07	40.13	40.13	40.08	3810
1781217000	40.125	0.19	0.47	39.96	40.125	39.95	3496
1781130600	39.9386	-0.01	-0.04	40.04	40.04	39.91	13691
1781044200	39.9532	0.07	0.17	39.97	39.97	39.8	2733
1780957800	39.8873	-0.04	-0.11	39.98	39.98	39.8873	2916
1780698600	39.93	-0.14	-0.35	39.99	39.99	39.93	2847
1780612200	40.07	0.04	0.10	40.11	40.11	40.07	3334
1780525800	40.03	-0.09	-0.21	40.13	40.13	40.005	2916
1780439400	40.115	0.03	0.08	40.23	40.23	40.11	7639
1780353000	40.0821	-0.06	-0.16	40.01	40.09	39.99	3892
1780093800	40.145	0.04	0.10	40.15	40.1603	40.1	6804
1780007400	40.105	0.09	0.24	40.03	40.12	40.03	8296
1779921000	40.01	0.05	0.14	40.03	40.0468	40	10754
1779834600	39.955	-0.08	-0.20	40.01	40.01	39.955	5064
1779489000	40.0362	0.06	0.15	40.08	40.08	39.9835	2365
1779402600	39.9773	0.03	0.06	39.84	39.9999	39.84	4590
1779316200	39.9514	0.23	0.57	39.76	39.9514	39.76	18458
1779229800	39.725	-0.14	-0.36	39.88	39.88	39.7	7799
1779143400	39.8688	-0	-0.00	39.9	39.93	39.8001	5641
1778884200	39.87	-0.23	-0.58	39.9	39.91	39.8201	4264
1778797800	40.1028	-0.01	-0.03	40.19	40.195	40.1028	4889
1778711400	40.1151	-0.01	-0.04	40.16	40.16	40.061	3443
1778625000	40.13	-0.09	-0.22	40.13	40.2	40.12	3027
1778538600	40.2201	-0.12	-0.31	40.38	40.38	40.01	3297
1778279400	40.345	0.07	0.19	40.33	40.3597	40.31	7692
1778193000	40.27	-0.08	-0.21	40.42	40.42	40.27	3965
1778106600	40.3549	0.17	0.44	40.33	40.3549	40.31	3977
1778020200	40.18	0.09	0.21	40.17	40.2097	40.13	4683
1777933800	40.095	-0.12	-0.29	40.43	40.43	39.92	12298
1777674600	40.21	0.05	0.11	40.22	40.26	40.18	386416
1777588200	40.1648	0.03	0.09	40.2	40.2	40.1648	1060
1777501800	40.13	-0.14	-0.35	40.26	40.26	40.07	8924
1777415400	40.2728	-0.05	-0.12	40.32	40.32	40.19	1747
1777329000	40.32	-0.23	-0.55	40.36	40.36	40.31	3596
1777069800	40.545	0.07	0.17	40.48	40.5485	40.48	2351
1776983400	40.4774	-0.06	-0.15	40.55	40.55	40.475	4463
1776897000	40.54	0.04	0.10	40.6	40.6	40.5201	3418
1776810600	40.4997	-0.13	-0.31	40.61	40.61	40.4997	1555
1776724200	40.6265	0	0.00	40.65	40.65	40.5889	4613
1776465000	40.625	0.15	0.36	40.66	40.67	40.551	6523
1776378600	40.48	-0.04	-0.10	40.57	40.57	40.47	1028
1776292200	40.52	-0.03	-0.07	40.52	40.54	40.49	1833
1776205800	40.5476	0.09	0.22	40.49	40.55	40.49	5372
1776119400	40.46	0.08	0.19	40.31	40.46	40.31	3266
1775860200	40.385	-0.05	-0.11	40.44	40.44	40.31	3693
1775773800	40.4314	0	0.00	40.4	40.48	40.38	5462
1775687400	40.43	0.11	0.28	40.54	40.54	40.3701	3618
1775601000	40.3183	0.03	0.08	40.27	40.3183	40.16	5680
1775514600	40.285	-0.02	-0.04	40.33	40.33	40.25	3107