US Vegan Climate ETF【VEGN】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	1.86	2.40589833139	77.31	80.89	73.55	4624	77.42842773	SP
4	8.28	11.6800677105	70.89	80.98	70.62	6045	77.08229512	SP
12	21.44	37.1384029101	57.73	80.98	54.615	5032	69.032763	SP
26	19.31	32.258603408	59.86	80.98	54.615	6378	63.58946121	SP
52	25.15	46.5568308034	54.02	80.98	53.085	5150	61.63430784	SP
156	40.3	103.678929766	38.87	80.98	36.0583	5137	52.62121872	SP
260	40.65	105.529595016	38.52	80.98	28.74	5382	46.08236506	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
1781649000	79.17	-1.57	-1.94	81.01	81.01	79.17	4838
1781562600	80.74	2.31	2.94	80.39	80.89	80.39	5042
1781303400	78.4327	0.89	1.15	77.74	78.59	77.54	3641
1781217000	77.54	2.71	3.62	75.4	77.54	75.235	4188
1781130600	74.8346	-1.11	-1.46	75.5	76.83	74.76	5032
1781044200	75.9399	-0.8	-1.05	77.31	77.96	73.55	5219
1780957800	76.744	1.22	1.62	77.15	77.58	76.58	4259
1780698600	75.5215	-4.04	-5.07	78.13	78.13	75.5	10024
1780612200	79.5566	-0.61	-0.76	78.88	79.9	77.64	11494
1780525800	80.1657	-0.51	-0.64	80.98	80.98	79.765	4826
1780439400	80.6793	0.86	1.08	79.97	80.74	79.69	10253
1780353000	79.817	1.59	2.03	78.49	79.9901	78.49	7099
1780093800	78.23	1.52	1.98	77.48	78.23	77.48	5417
1780007400	76.7138	0.64	0.84	76.21	77	75.85	7107
1779921000	76.0756	0.1	0.13	76.67	76.67	75.65	3995
1779834600	75.9738	2.13	2.88	75.15	76.0701	74.772	10652
1779489000	73.848	0.55	0.76	73.9	74.18	73.848	4239
1779402600	73.2939	0.77	1.06	72.21	73.2939	72.21	2189
1779316200	72.523	1.35	1.90	71.96	72.523	71.8	2889
1779229800	71.1699	-0.48	-0.67	70.89	71.97	70.62	7294
1779143400	71.6477	-0.45	-0.63	72.72	72.72	70.88	4914
1778884200	72.1005	-1.33	-1.81	72.18	72.58	72.1005	1463
1778797800	73.4301	0.82	1.13	72.97	73.765	72.97	2293
1778711400	72.61	0.45	0.62	72.62	72.9899	72.0601	5129
1778625000	72.1639	-0.71	-0.97	72.32	72.38	71.25	4718
1778538600	72.8695	0.65	0.90	72.72	73.09	72.5194	11116
1778279400	72.2223	2.21	3.16	70.46	72.2223	70.46	1596
1778193000	70.012	-0.38	-0.54	70.24	70.5	69.82	5830
1778106600	70.3951	1.47	2.13	70	70.3951	69.8	3556
1778020200	68.93	1.35	1.99	68.47	69.0014	68.415	3798
1777933800	67.5826	0.1	0.15	67.33	68	67.33	5815
1777674600	67.4781	0.75	1.13	66.629999	67.56	66.629999	5527
1777588200	66.7266	0.78	1.18	66.09	66.7266	66.09	2217
1777501800	65.9486	0.72	1.10	65.66	65.9486	65.599999	1075
1777415400	65.2332	-0.78	-1.17	64.91	65.5	64.91	3611
1777329000	66.0087	0.14	0.21	65.819999	66.0087	65.819999	4391
1777069800	65.869299	1.05	1.62	65.675	65.8799	65.37	5096
1776983400	64.8207	-0.69	-1.05	65.28	65.28	64.61	3114
1776897000	65.5102	1.15	1.78	64.95	65.5102	64.81	2532
1776810600	64.3626	0.17	0.27	64.7	64.92	64.3626	3249
1776724200	64.1907	-0.01	-0.01	64.25	64.319999	64.155	2505
1776465000	64.1981	0.77	1.21	64	64.28	64	7069
1776378600	63.4311	0.69	1.10	62.81	63.46	62.81	4239
1776292200	62.74	0.66	1.06	62.24	62.74	62.1	12636
1776205800	62.0791	0.92	1.51	61.44	62.0791	61.44	1740
1776119400	61.1566	1.15	1.91	59.8	61.1566	59.8	2062
1775860200	60.0099	-0.05	-0.08	60.42	60.42	59.91	4557
1775773800	60.06	0.08	0.14	59.91	60.11	59.81	6837
1775687400	59.9752	1.6	2.73	60.34	60.4	59.8244	3021
1775601000	58.3799	0.3	0.53	58.04	58.3799	57.735	3058
1775514600	58.075	0.46	0.80	57.8	58.11	57.8	1997
1775169000	57.6145	0.34	0.60	56.12	57.6145	56.12	2820
1775082600	57.27	0.77	1.37	57.15	57.59	57.12	5226
1774996200	56.4978	1.6	2.92	55.35	56.52	55.35	7044
1774909800	54.8969	-0.62	-1.11	55.96	55.96	54.615	7980
1774650600	55.515	-1.06	-1.88	56.28	56.28	55.44	6787
1774564200	56.5791	-1.19	-2.06	57.24	57.5497	56.5791	3365
1774477800	57.77	0.11	0.19	58.1	58.17	57.68	10895
1774391400	57.6587	-0.5	-0.86	57.73	57.8101	57.56	2100
1774305000	58.159	0.51	0.89	58.71	58.75	57.98	3412
1774045800	57.6456	-0.95	-1.62	58.83	58.83	57.57	4579
1773959400	58.5938	0.02	0.03	57.94	58.5938	57.89	2460
1773873000	58.5784	-0.68	-1.15	59.22	59.31	58.5784	22494
1773786600	59.2619	0.3	0.51	59.19	59.48	59.19	407