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	-0.08	-0.199950012497	40.01	40.23	39.93	4126	40.06397073	SP
4	-0.45	-1.11441307578	40.38	40.38	39.7	5754	40.00658791	SP
12	-0.59	-1.45607107601	40.52	40.68	39.7	11719	40.21077159	SP
26	-1.02	-2.49084249084	40.95	41.25	39.7	9336	40.47316302	SP
52	-0.03	-0.0750750750751	39.96	41.33	39.7	9803	40.64547137	SP
156	-1.1379	-2.77077717633	41.0679	42.0499	38.01	10841	40.51818287	SP
260	-10.15	-20.267571885	50.08	50.455	38.01	7413	40.69275993	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	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
1775169000	40.3013	0.03	0.07	40.18	40.3013	40.18	1708
1775082600	40.275	-0.01	-0.01	40.35	40.35	40.2605	4305
1774996200	40.28	0.14	0.35	40.24	40.28	40.19	5991
1774909800	40.14	0.21	0.53	40.13	40.23	40.1101	8119
1774650600	39.9266	-0.03	-0.07	39.82	40.04	39.82	10698
1774564200	39.9543	-0.4	-1.00	40.05	40.12	39.9543	1504
1774477800	40.3582	0.18	0.44	40.36	40.37	40.3582	943
1774391400	40.18	-0.13	-0.33	40.13	40.245	40.13	2093
1774305000	40.3136	0.17	0.42	40.22	40.43	40.22	8869
1774045800	40.1443	-0.34	-0.84	40.35	40.35	40.1443	3043
1773959400	40.4854	0.03	0.08	40.36	40.51	40.36	17439
1773873000	40.4523	-0.17	-0.43	40.56	40.56	40.4523	1411
1773786600	40.6251	0.08	0.20	40.68	40.68	40.62	2297
1773700200	40.545	0.19	0.46	40.52	40.6	40.495	11457
1773441000	40.36	-0.08	-0.19	40.47	40.48	40.36	6860
1773354600	40.4362	-0.16	-0.40	40.6	40.6	40.4362	1729
1773268200	40.5993	-0.16	-0.38	40.65	40.68	40.595	5047
1773181800	40.7551	-0.12	-0.29	40.82	40.87	40.7551	4971
1773095400	40.8734	0.14	0.35	40.77	40.8866	40.66	5778