AdvisorShares STAR Global Buy Write ETF【VEGA】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	0.7784	1.50357349816	51.77	52.5699	51.66	4237	51.99460906	SP
4	-0.2066	-0.391621647237	52.755	52.76	51.1	5034	52.14152071	SP
12	2.8184	5.6674039815	49.73	52.89	49.44	5778	51.83570557	SP
26	3.2184	6.52422460977	49.33	52.89	47.16	5111	50.68993964	SP
52	6.4384	13.9631316417	46.11	52.89	45.98	4267	49.71207712	SP
156	15.1084	40.3536324786	37.44	52.89	34.68	4005	43.99479823	SP
260	12.7784	32.130751823	39.77	52.89	32.08	4015	41.41590747	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
1782858600	52.5484	0.26	0.50	52.19	52.5699	52.19	1975
1782772200	52.2849	0.42	0.82	51.92	52.2849	51.83	3046
1782513000	51.86	-0.08	-0.16	51.66	52.04	51.66	7700
1782426600	51.942	0.1	0.19	52.36	52.36	51.86	3512
1782340200	51.8418	-0.04	-0.08	51.77	52.1	51.77	4952
1782253800	51.8844	-0.62	-1.18	51.66	52.07	51.66	3140
1782167400	52.5025	-0.12	-0.23	52.47	52.54	52.46	5202
1781821800	52.6229	0.48	0.93	52.53	52.64	52.52	5724
1781735400	52.14	-0.42	-0.79	52.59	52.7399	52.14	6485
1781649000	52.5553	-0.07	-0.14	52.51	52.73	52.51	3654
1781562600	52.63	0.56	1.08	52.68	52.68	52.63	3963
1781303400	52.0678	0.17	0.32	52.02	52.15	51.92	2883
1781217000	51.9	0.8	1.57	51.17	51.9	51.17	6053
1781130600	51.1	-0.62	-1.20	51.33	51.61	51.1	7749
1781044200	51.72	-0.04	-0.08	51.92	52.02	51.5501	1685
1780957800	51.76	0.16	0.31	51.81	51.99	51.76	5400
1780698600	51.6	-1.14	-2.16	52.19	52.33	51.6	3069
1780612200	52.74	0.15	0.29	52.34	52.76	52.34	8700
1780525800	52.59	-0.27	-0.52	52.755	52.755	52.55	10746
1780439400	52.8633	0.12	0.23	52.62	52.89	52.62	8483
1780353000	52.7415	0.09	0.17	52.58	52.82	52.53	9730
1780093800	52.6499	0.06	0.11	52.49	52.755	52.49	45430
1780007400	52.59	0.2	0.39	52.15	52.6	52.15	5199
1779921000	52.3864	-0.01	-0.02	52.29	52.435	52.29	1272
1779834600	52.3989	0.39	0.75	52.26	52.505	52.26	3867
1779489000	52.0073	0.1	0.19	51.9	52.14	51.9	37848
1779402600	51.9066	0.12	0.24	51.46	51.95	51.46	1869
1779316200	51.7823	0.52	1.02	51.54	51.7823	51.54	4411
1779229800	51.26	-0.31	-0.60	51.36	51.48	51.19	2887
1779143400	51.57	-0.01	-0.02	51.58	51.77	51.49	4168
1778884200	51.5781	-0.7	-1.34	51.61	51.75	51.48	4506
1778797800	52.28	0.11	0.21	51.85	52.35	51.85	3068
1778711400	52.17	0.28	0.54	51.9	52.17	51.9	7487
1778625000	51.8916	-0.2	-0.39	51.61	51.8916	51.61	3826
1778538600	52.0938	0.04	0.08	51.62	52.16	51.62	1200
1778279400	52.0538	0.3	0.58	51.9	52.09	51.9	4263
1778193000	51.7551	-0.27	-0.52	51.98	52.09	51.75	4738
1778106600	52.0254	0.62	1.21	51.7	52.0254	51.7	1907
1778020200	51.4041	0.36	0.71	51.24	51.425	51.23	2862
1777933800	51.04	-0.23	-0.44	51.22	51.255	50.9	3605
1777674600	51.2676	0.24	0.47	51.1	51.41	51.1	3547
1777588200	51.03	0.41	0.81	50.81	51.22	50.81	4964
1777501800	50.6211	-0.17	-0.34	50.6	50.74	50.57	5032
1777415400	50.7914	-0.23	-0.46	50.81	50.81	50.6	3336
1777329000	51.0248	-0.08	-0.15	50.9	51.085	50.9	2841
1777069800	51.1	0.35	0.70	50.77	51.1	50.77	5823
1776983400	50.7465	-0.21	-0.42	50.78	50.98	50.62	5487
1776897000	50.961	0.25	0.49	50.93	51.01	50.88	1623
1776810600	50.71	-0.41	-0.80	50.96	50.96	50.71	5709
1776724200	51.12	-0.01	-0.03	50.94	51.12	50.94	3337
1776465000	51.1348	0.46	0.92	50.91	51.23	50.91	4087
1776378600	50.67	0.1	0.19	50.74	51.145	50.45	4945
1776292200	50.5749	0.14	0.28	50.33	50.5749	50.33	2671
1776205800	50.4354	0.34	0.68	50.1	50.47	50.1	6513
1776119400	50.095	0.34	0.69	49.54	50.095	49.54	3278
1775860200	49.7538	-0.02	-0.04	49.8	49.9351	49.71	2229
1775773800	49.775	0.09	0.17	49.45	49.88	49.44	2914
1775687400	49.69	1	2.05	49.73	49.75	49.54	8550
1775601000	48.6918	0.03	0.06	48.45	48.6918	48.28	3585
1775514600	48.6649	0.12	0.25	48.21	48.74	48.21	4073
1775169000	48.5443	0.05	0.11	47.87	48.5443	47.87	3594
1775082600	48.49	0.22	0.46	48.4	48.74	48.4	6095