American Century US Quality Value ETF【VALQ】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	-0.8415	-1.20870439529	69.62	70.04	68.84	6293	69.70775906	SP
4	1.7985	2.68512988952	66.98	70.04	66.185	6277	68.10176003	SP
12	3.0485	4.63791267306	65.73	70.04	64.04	9875	65.92073476	SP
26	2.7685	4.19406150583	66.01	70.07	64.04	14642	67.41736416	SP
52	7.6985	12.603962017	61.08	70.07	60.64	10687	66.16159687	SP
156	21.0185	44.0085845896	47.76	70.07	46.5849	9356	60.09393051	SP
260	17.9985	35.4440724695	50.78	70.07	41.99	9313	55.92399777	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	68.7785	-0.95	-1.36	69.35	69.44	68.77	3702
1780612200	69.7237	0.16	0.23	69.87	70.04	69.63	7101
1780525800	69.5604	-0.26	-0.38	69.43	69.66	69.43	4827
1780439400	69.8231	0.13	0.19	69.47	69.8391	69.47	10320
1780353000	69.69	0.18	0.26	69.16	69.69	69.16	6870
1780093800	69.5075	0.15	0.22	69.62	69.695	69.5075	2348
1780007400	69.3536	0.27	0.39	69.27	69.5183	69.27	4866
1779921000	69.0868	-0.02	-0.02	69.15	69.23	68.98	7580
1779834600	69.1029	0.08	0.12	69.32	69.32	68.98	3821
1779489000	69.0233	1.13	1.66	68.25	69.06	68.25	10571
1779402600	67.8963	0.6	0.90	67.05	67.8963	67.05	3524
1779316200	67.294	0.35	0.52	66.81	67.294	66.64	1034
1779229800	66.944599	-0.25	-0.37	66.73	67.1301	66.73	5325
1779143400	67.19	0.7	1.05	66.75	67.19	66.75	7437
1778884200	66.4905	-0.27	-0.40	66.739999	66.7783	66.47	5508
1778797800	66.760099	0.29	0.43	66.79	67.14	66.73	4893
1778711400	66.474199	-0.13	-0.20	66.43	66.5227	66.185	6786
1778625000	66.6063	-0.1	-0.15	66.62	66.62	66.26	12399
1778538600	66.7067	-0.15	-0.22	66.989999	66.989999	66.519999	3910
1778279400	66.8531	0.15	0.23	66.98	67	66.79	10152
1778193000	66.7	-0.13	-0.19	66.95	66.959999	66.41	6035
1778106600	66.8296	0.39	0.59	66.58	66.8926	66.58	2197
1778020200	66.44	0.59	0.90	65.959999	66.55	65.92	7630
1777933800	65.846999	-0.71	-1.07	66.28	66.4	65.8001	10207
1777674600	66.5607	-0.28	-0.41	67.03	67.03	66.5607	4043
1777588200	66.837599	1.09	1.66	65.86	66.84	65.86	4725
1777501800	65.7478	0.01	0.02	65.59	65.75	65.56	14721
1777415400	65.7358	-0.1	-0.15	66.22	66.22	65.6806	4307
1777329000	65.8328	-0.21	-0.31	66.069999	66.18	65.8328	1717
1777069800	66.0391	-0.3	-0.45	66.48	66.48	65.94	10873
1776983400	66.3351	0.3	0.45	66.17	66.34	66	8066
1776897000	66.0398	-0.25	-0.38	66.67	66.67	65.959999	18267
1776810600	66.2894	-0.35	-0.53	66.91	66.95	66.2894	8990
1776724200	66.6401	-0.06	-0.09	66.79	66.8	66.6401	32516
1776465000	66.7012	0.71	1.08	66.129999	66.87	66.129999	9979
1776378600	65.988	0.37	0.56	65.68	66.004999	65.68	10175
1776292200	65.6228	-0.03	-0.04	65.76	65.76	65.3936	4995
1776205800	65.649699	0.18	0.27	65.43	65.649699	65.36	4676
1776119400	65.469899	0.46	0.70	64.97	65.469899	64.76	3408
1775860200	65.0141	-0.85	-1.29	66	66	65.0141	7801
1775773800	65.8613	0.1	0.15	65.58	65.8613	65.45	2833
1775687400	65.76	1.23	1.91	65.53	65.78	65.501999	4862
1775601000	64.53	-0.61	-0.94	65.01	65.01	64.4	138757
1775514600	65.14	0.29	0.45	64.709999	65.14	64.709999	7547
1775169000	64.846999	-0.01	-0.02	64.54	64.846999	64.54	16250
1775082600	64.86	-0.16	-0.25	65.03	65.08	64.79	21448
1774996200	65.0214	0.85	1.32	64.64	65.0214	64.22	4655
1774909800	64.1712	-0.04	-0.06	64.62	64.62	64.04	2231
1774650600	64.209999	-0.72	-1.11	64.66	64.66	64.15	3034
1774564200	64.93	-0.28	-0.43	64.9	65.54	64.87	3590
1774477800	65.2072	0.34	0.52	65.349999	65.349999	65.12	4190
1774391400	64.87	0.04	0.06	64.48	65.12	64.48	11668
1774305000	64.83	0.45	0.70	65.069999	65.2399	64.83	3602
1774045800	64.379999	-0.51	-0.79	64.86	64.86	64.3562	3083
1773959400	64.89	-0.1	-0.15	64.59	64.992599	64.59	4827
1773873000	64.989999	-1.04	-1.58	65.67	65.67	64.989999	17693
1773786600	66.0308	0.12	0.18	66.19	66.394999	66.0308	4387
1773700200	65.9122	0.4	0.61	65.98	66.065	65.79	18126
1773441000	65.51	-0.02	-0.03	65.73	65.925	65.45	5339
1773354600	65.53	-0.88	-1.33	65.97	66.2	65.515	14803
1773268200	66.41	-0.33	-0.49	66.629999	66.629999	66.194999	4013
1773181800	66.739999	-0.68	-1.01	67.08	67.17	66.59	4970
1773095400	67.42	-0.16	-0.24	67	67.42	66.305	6510
1772839800	67.58	-0.41	-0.60	67.3	67.6007	67.24	3727