Applied Finance Valuation Large Cap Etf【VSLU】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	-0.8428	-1.78559322034	47.2	47.52	46.28	92590	47.19547307	SP
4	0.3772	0.820356676816	45.98	47.52	45.78	56153	46.94864305	SP
12	3.4472	8.03355861105	42.91	47.52	40.55	42631	44.81796845	SP
26	2.2072	4.9993204983	44.15	47.52	39.8	49810	44.35610639	SP
52	8.5972	22.7680084746	37.76	47.52	37.29	40363	43.56877461	SP
156	19.6772	73.7526236882	26.68	47.52	25.749	28093	38.05081343	SP
260	21.2472	84.6164874552	25.11	47.52	21.64	18544	36.91273773	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	46.3572	-0.82	-1.74	46.91	47.0999	46.27	21305
1780612200	47.1799	0.33	0.71	46.84	47.22	46.84	375784
1780525800	46.8478	-0.4	-0.85	47.1	47.13	46.8018	10225
1780439400	47.25	-0.17	-0.37	47.3	47.3986	47.16	32445
1780353000	47.4244	0.11	0.23	47.31	47.52	47.23	20657
1780093800	47.3175	0.16	0.33	47.2	47.395	47.16	23839
1780007400	47.16	0.24	0.51	46.87	47.5	46.87	284301
1779921000	46.92	0.22	0.47	46.71	46.92	46.71	47819
1779834600	46.7019	0.04	0.09	46.84	46.84	46.625	23057
1779489000	46.6576	0.17	0.36	46.7	46.78	46.599962	12824
1779402600	46.49	0.08	0.17	46.21	46.55	46.18	50919
1779316200	46.41	0.37	0.80	46.03	46.41	46.03	16984
1779229800	46.04	-0.25	-0.54	46.12	46.2399	45.935	7162
1779143400	46.29	0.07	0.14	46.2	46.39	46.07	18925
1778884200	46.2231	-0.4	-0.86	46.31	46.53	46.2231	6854
1778797800	46.6254	0.43	0.93	46.34	46.715	46.34	8272
1778711400	46.1967	0.2	0.44	45.84	46.3799	45.84	89784
1778625000	45.9954	0.1	0.21	45.78	46	45.78	11432
1778538600	45.9	-0.12	-0.26	45.78	46.0499	45.78	18606
1778279400	46.02	0.12	0.26	45.98	46.08	45.93	7027
1778193000	45.9013	-0.08	-0.18	45.9	46.22	45.8985	21869
1778106600	45.9849	0.62	1.36	45.63	45.99	45.599	16571
1778020200	45.3698	0.26	0.59	45.3	45.44	45.2	32302
1777933800	45.1055	-0.24	-0.53	45.27	45.32	44.99	32428
1777674600	45.3447	0.08	0.18	45.52	45.62	45.3447	15661
1777588200	45.2629	0.16	0.36	45.18	45.3249	44.84	26434
1777501800	45.0986	-0.05	-0.10	45.1	45.12	44.935	8167
1777415400	45.144	-0.17	-0.38	45.18	45.2099	45.04	36494
1777329000	45.315	0.05	0.12	45.13	45.39	45.13	17435
1777069800	45.2621	0.27	0.60	45.04	45.31	44.8601	36805
1776983400	44.99	-0.28	-0.63	45.16	45.27	44.6948	23756
1776897000	45.2744	0.35	0.79	45.24	45.2744	45.095	7421
1776810600	44.9215	-0.45	-0.99	45.39	45.4	44.8601	19900
1776724200	45.37	-0.13	-0.29	45.33	45.3931	45.2301	30223
1776465000	45.5	0.64	1.43	45.03	45.56	45.03	45995
1776378600	44.86	0.04	0.09	44.8	44.9199	44.66	39698
1776292200	44.82	0.5	1.13	44.42	44.82	44.42	14722
1776205800	44.32	0.58	1.33	43.9	44.36	43.9	38475
1776119400	43.74	0.35	0.80	43.21	43.74	43.21	50464
1775860200	43.3932	-0.11	-0.25	43.56	43.56	43.3463	30080
1775773800	43.5	0.67	1.56	43.21	43.53	43.1288	19085
1775687400	42.83	0.64	1.51	43.31	43.38	42.83	42991
1775601000	42.1916	-0.12	-0.28	42.15	42.1916	41.8075	25772
1775514600	42.31	0.23	0.55	42.07	42.31	42.07	38931
1775169000	42.08	-0.62	-1.45	41.62	42.08	41.5	40231
1775082600	42.7	0.89	2.13	41.98	42.7	41.9474	73125
1774996200	41.81	1.13	2.78	41.1	41.87	41.04	97409
1774909800	40.68	-0.12	-0.30	41.14	41.14	40.55	54037
1774650600	40.8027	-0.74	-1.77	41.34	41.355	40.8027	58722
1774564200	41.54	-0.59	-1.41	41.84	42.039	41.5	28608
1774477800	42.1337	0.24	0.57	42.19	42.3192	42.08	38635
1774391400	41.8938	-0.26	-0.61	41.85	42.14	41.835	24262
1774305000	42.15	0.48	1.15	42.18	42.4879	42.09	29531
1774045800	41.6702	-0.54	-1.29	42.13	42.13	41.515	86694
1773959400	42.2138	-0.11	-0.25	41.98	42.3547	41.93	36908
1773873000	42.32	-0.67	-1.56	42.82	42.83	42.3	26708
1773786600	42.99	0.15	0.35	43.06	43.1323	42.95	92233
1773700200	42.8414	0.41	0.96	42.75	42.96	42.74	27423
1773441000	42.435	-0.37	-0.85	42.91	43.02	42.4299	19341
1773354600	42.8	-0.65	-1.50	43.11	43.1588	42.8	163403
1773268200	43.45	-0.12	-0.28	43.48	43.57	43.15	17973
1773181800	43.57	-0.04	-0.08	43.6	43.8696	43.4205	37029
1773095400	43.605	0.35	0.82	42.85	43.62	42.72	34679