Corevalues America First Technology ETF【USMD】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	-1.9999	-6.0336270851	33.1459	33.6536	31.146	11	33.14087358	SP
4	0.5275	1.72281463821	30.6185	33.6536	30.2382	4	32.51028415	SP
12	6.326	25.4875100725	24.82	33.6536	23.2161	9	26.59114981	SP
26	5.488	21.3890404552	25.658	33.6536	23.2161	66	25.23042728	SP
52	5.488	21.3890404552	25.658	33.6536	23.2161	66	25.23042728	SP
156	5.488	21.3890404552	25.658	33.6536	23.2161	66	25.23042728	SP
260	5.488	21.3890404552	25.658	33.6536	23.2161	66	25.23042728	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
1780698600	31.146	-1.97	-5.94	31.146	31.146	31.146	18
1780612200	33.1126	-0.12	-0.35	32.75	33.1126	32.75	8
1780525800	33.2304	-0.42	-1.26	33.2304	33.2304	33.2304	0
1780439400	33.6536	0.44	1.31	33.6536	33.6536	33.6536	0
1780353000	33.218	0.07	0.22	33.218	33.218	33.218	0
1780093800	33.145899	0.41	1.24	33.145899	33.145899	33.145899	45
1780007400	32.7399	0.63	1.97	32.7399	32.7399	32.7399	2
1779921000	32.1084	-0.25	-0.77	32.43	32.43	32.1084	2
1779834600	32.356099	0.66	2.10	32.356099	32.356099	32.356099	0
1779489000	31.6911	0.52	1.68	31.6911	31.6911	31.6911	0
1779402600	31.167	0.18	0.58	31.167	31.167	31.167	1
1779316200	30.9875	0.75	2.48	30.84	30.9875	30.84	8
1779229800	30.2382	-0.34	-1.10	30.2382	30.2382	30.2382	0
1779143400	30.5759	-0.09	-0.30	30.5759	30.5759	30.5759	0
1778884200	30.6687	-0.71	-2.27	30.6687	30.6687	30.6687	1
1778797800	31.3808	0.48	1.54	31.3808	31.3808	31.3808	14
1778711400	30.9051	0.29	0.95	30.9051	30.9051	30.9051	0
1778625000	30.6135	-0.44	-1.42	30.6135	30.6135	30.6135	1
1778538600	31.0543	0.44	1.42	31.0543	31.0543	31.0543	0
1778279400	30.6185	0.95	3.20	30.6185	30.6185	30.6185	0
1778193000	29.6679	-0.23	-0.76	29.6679	29.6679	29.6679	0
1778106600	29.8956	0.87	3.01	29.8956	29.8956	29.8956	0
1778020200	29.0226	0.38	1.33	28.6	29.0226	28.6	5
1777933800	28.6406	-0.08	-0.29	28.81	28.81	28.6406	10
1777674600	28.7247	0.23	0.82	28.7247	28.7247	28.7247	0
1777588200	28.4908	0.67	2.43	28.4908	28.4908	28.4908	1
1777501800	27.8159	0.13	0.48	27.8159	27.8159	27.8159	0
1777415400	27.684	-0.43	-1.52	27.684	27.684	27.684	0
1777329000	28.1103	-0.04	-0.14	28.1103	28.1103	28.1103	0
1777069800	28.1496	0.52	1.88	27.99	28.1496	27.99	44
1776983400	27.6297	-0.22	-0.80	27.6297	27.6297	27.6297	44
1776897000	27.8524	0.55	2.02	27.71	27.8524	27.71	41
1776810600	27.3003	-0.04	-0.14	27.3003	27.3003	27.3003	0
1776724200	27.3383	-0.04	-0.14	27.3383	27.3383	27.3383	0
1776465000	27.3773	0.32	1.19	27.3773	27.3773	27.3773	0
1776378600	27.0543	0.4	1.51	27.0543	27.0543	27.0543	0
1776292200	26.6506	0.4	1.50	26.6506	26.6506	26.6506	0
1776205800	26.2556	0.31	1.20	26.2556	26.2556	26.2556	0
1776119400	25.9436	0.54	2.14	25.9436	25.9436	25.9436	0
1775860200	25.3993	0.05	0.20	25.3993	25.3993	25.3993	0
1775773800	25.3479	-0.06	-0.25	25.3479	25.3479	25.3479	0
1775687400	25.412	0.71	2.88	25.412	25.412	25.412	0
1775601000	24.7018	0.1	0.41	24.7018	24.7018	24.7018	0
1775514600	24.6021	0.09	0.36	24.51	24.6021	24.51	50
1775169000	24.5144	0.08	0.33	24.5144	24.5144	24.5144	0
1775082600	24.4342	0.35	1.47	24.4342	24.4342	24.4342	0
1774996200	24.0809	0.86	3.73	24.0809	24.0809	24.0809	10
1774909800	23.2161	-0.34	-1.46	23.49	23.49	23.2161	10
1774650600	23.5593	-0.53	-2.20	23.5593	23.5593	23.5593	0
1774564200	24.0899	-0.59	-2.39	24.21	24.21	24.0899	107
1774477800	24.6787	0.32	1.33	24.6787	24.6787	24.6787	0
1774391400	24.354	-0.19	-0.77	24.354	24.354	24.354	4
1774305000	24.5439	0.38	1.57	24.5439	24.5439	24.5439	1
1774045800	24.1637	-0.63	-2.53	24.1637	24.1637	24.1637	0
1773959400	24.7911	0.04	0.15	24.7911	24.7911	24.7911	0
1773873000	24.7551	-0.2	-0.80	24.7551	24.7551	24.7551	0
1773786600	24.9539	0.06	0.26	24.9539	24.9539	24.9539	0
1773700200	24.8894	0.27	1.09	24.8894	24.8894	24.8894	5
1773441000	24.6202	-0.2	-0.81	24.82	24.82	24.6202	122
1773354600	24.8218	-0.43	-1.69	24.8218	24.8218	24.8218	82
1773268200	25.2497	0.12	0.48	25.2497	25.2497	25.2497	0
1773181800	25.1288	-0.1	-0.39	25.1288	25.1288	25.1288	0
1773095400	25.2264	0.28	1.14	25	25.2264	24.7799	262