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	-0.9855	-3.09127979925	31.88	32.04	30.73	13	31.10395769	SP
4	-0.4095	-1.30813953488	31.304	32.4374	30.4545	9	31.62595669	SP
12	3.8402	14.1944164144	27.0543	33.6536	27.0543	7	30.48350964	SP
26	5.2365	20.4088393484	25.658	33.6536	23.2161	54	25.44483493	SP
52	5.2365	20.4088393484	25.658	33.6536	23.2161	54	25.44483493	SP
156	5.2365	20.4088393484	25.658	33.6536	23.2161	54	25.44483493	SP
260	5.2365	20.4088393484	25.658	33.6536	23.2161	54	25.44483493	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783549800	30.8945	0.03	0.08	30.73	30.8945	30.73	10
1783463400	30.869	-0.9	-2.84	31	31	30.869	21
1783377000	31.7718	0.7	2.25	32.04	32.04	31.7718	11
1783031400	31.0722	-0.61	-1.93	31.88	31.88	31.0722	10
1782945000	31.6833	-0.45	-1.41	31.92	31.92	31.6833	12
1782858600	32.1358	0.86	2.75	31.81	32.1358	31.81	8
1782772200	31.2757	0.82	2.70	31.2757	31.2757	31.2757	7
1782513000	30.4545	-0.36	-1.18	30.4545	30.4545	30.4545	1
1782426600	30.8179	0.02	0.07	30.69	30.8179	30.69	2
1782340200	30.7958	-0.38	-1.21	30.7958	30.7958	30.7958	1
1782253800	31.1745	-0.95	-2.96	31.1745	31.1745	31.1745	0
1782167400	32.124499	-0.27	-0.83	32.409999	32.409999	32.124499	51
1781821800	32.393099	0.73	2.30	32.393099	32.393099	32.393099	1
1781735400	31.6654	-0.07	-0.22	31.6654	31.6654	31.6654	2
1781649000	31.7347	-0.7	-2.17	32.35	32.35	31.7347	20
1781562600	32.437399	0.93	2.95	32.437399	32.437399	32.437399	0
1781303400	31.5089	0.2	0.65	31.5089	31.5089	31.5089	0
1781217000	31.304	1.13	3.76	31.304	31.304	31.304	0
1781130600	30.1699	-0.79	-2.55	30.38	30.38	30.1699	2
1781044200	30.9606	-0.59	-1.86	31.82	31.82	30.9606	8
1780957800	31.546	0.4	1.28	31.546	31.546	31.546	3
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