Virtus US Dividend ETF【VUS】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	0.85	2.85234899329	29.8	30.65	29.2659	811	30.05224302	SP
4	1.2866	4.38164517733	29.3634	30.65	28.97	364	29.83029589	SP
12	4.09	15.3990963855	26.56	30.65	25.0156	863	27.14343904	SP
26	5.3605	21.1965440202	25.2895	30.65	24.7014	7063	25.50733013	SP
52	5.5	21.8687872763	25.15	30.65	24.7014	7041	25.50556857	SP
156	5.5	21.8687872763	25.15	30.65	24.7014	7041	25.50556857	SP
260	5.5	21.8687872763	25.15	30.65	24.7014	7041	25.50556857	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	29.2659	-0.79	-2.62	29.26	29.2659	29.26	250
1780612200	30.0541	-0.01	-0.03	29.91	30.0541	29.91	2076
1780525800	30.0639	-0.18	-0.58	30.12	30.12	30.0639	9
1780439400	30.2403	0.28	0.93	30.16	30.2403	30.16	633
1780353000	29.9605	0.07	0.24	29.96	30.0301	29.96	1330
1780093800	29.8886	0.06	0.20	29.8	29.8886	29.8	6
1780007400	29.8288	0.07	0.23	29.79	29.8288	29.79	179
1779921000	29.7596	-0.06	-0.20	29.84	29.84	29.7596	37
1779834600	29.8184	0.32	1.08	29.83	29.88	29.8184	225
1779489000	29.5005	0.06	0.19	29.68	29.68	29.5005	1133
1779402600	29.4452	0.13	0.45	29.32	29.4452	29.32	122
1779316200	29.3147	0.3	1.03	29.1	29.3147	29.1	9
1779229800	29.0161	-0.2	-0.69	28.97	29.0161	28.97	46
1779143400	29.2176	-0.11	-0.36	29.52	29.52	29.2176	58
1778884200	29.3242	-0.41	-1.38	29.3242	29.3242	29.3242	12
1778797800	29.7347	0.22	0.75	29.56	29.7347	29.56	33
1778711400	29.5138	0.08	0.27	29.525	29.525	29.5138	116
1778625000	29.4357	0	0.00	29.46	29.46	29.33	855
1778538600	29.4346	0.07	0.24	29.51	29.51	29.4346	26
1778279400	29.3634	0.33	1.15	29.3634	29.3634	29.3634	5
1778193000	29.0307	-0.28	-0.97	29.36	29.36	29.0307	81
1778106600	29.3144	0.25	0.87	29.27	29.3144	29.27	18
1778020200	29.0605	0.38	1.34	28.99	29.0605	28.99	115
1777933800	28.6757	-0.1	-0.35	28.84	28.84	28.62	337
1777674600	28.775	0.08	0.27	28.78	28.78	28.775	87
1777588200	28.6967	0.41	1.44	28.44	28.6967	28.44	376
1777501800	28.2901	-0.03	-0.10	28.2901	28.2901	28.2901	4
1777415400	28.319	-0.22	-0.76	28.21	28.319	28.21	249
1777329000	28.535	0	0.00	28.49	28.54	28.49	357
1777069800	28.5342	0.22	0.77	28.44	28.56	28.44	4812
1776983400	28.3149	-0.07	-0.26	28.33	28.36	28.3149	1369
1776897000	28.3898	0.26	0.93	28.33	28.3898	28.33	455
1776810600	28.1271	-0.23	-0.80	28.4	28.4	28.1271	201
1776724200	28.3538	-0.03	-0.10	28.4	28.4	28.3538	50
1776465000	28.3811	0.48	1.73	28.37	28.4	28.37	374
1776378600	27.8984	-0.08	-0.28	27.85	27.8984	27.85	104
1776292200	27.9771	0.14	0.50	27.97	27.9771	27.97	2
1776205800	27.8384	0.28	1.01	27.78	27.8384	27.78	73
1776119400	27.5598	0.23	0.83	27.16	27.5598	27.16	112
1775860200	27.334	0.02	0.06	27.334	27.334	27.334	6
1775773800	27.3167	0.27	1.02	27.16	27.3167	27.16	69
1775687400	27.0418	0.77	2.94	27.12	27.12	27.0418	120
1775601000	26.2705	0.03	0.12	26.31	26.31	26.2705	19
1775514600	26.2395	0.1	0.38	26.3	26.3	26.22	32922
1775169000	26.1399	0.08	0.30	26.03	26.1399	26.03	61
1775082600	26.0607	0.31	1.19	26.0607	26.0607	26.0607	0
1774996200	25.754	0.74	2.95	25.754	25.754	25.754	0
1774909800	25.0156	-0.15	-0.62	25.12	25.12	25.0156	57
1774650600	25.1704	-0.34	-1.34	25.32	25.38	25.1704	219
1774564200	25.5125	-0.51	-1.95	25.77	25.77	25.5125	16
1774477800	26.0187	0.13	0.49	25.99	26.0187	25.99	9
1774391400	25.8922	-0	-0.01	25.93	25.93	25.8922	6
1774305000	25.8948	0.38	1.48	25.9	26.03	25.8948	119
1774045800	25.5173	-0.79	-3.02	25.5173	25.5173	25.5173	2
1773959400	26.3114	-0.05	-0.19	26.19	26.3114	26.19	14
1773873000	26.3602	-0.33	-1.25	26.63	26.63	26.3602	2
1773786600	26.693	0.09	0.34	26.78	26.78	26.693	102
1773700200	26.6028	0.3	1.16	26.67	26.67	26.6028	123
1773441000	26.299	-0.21	-0.79	26.56	26.56	26.299	78
1773354600	26.5092	-0.5	-1.85	26.85	26.85	26.5092	21
1773268200	27.0075	0	0.01	27.11	27.11	26.97	203
1773181800	27.0042	0.1	0.36	27.27	27.27	27.0042	303
1773095400	26.9081	0.22	0.81	26.29	26.9081	26.29	51
1772839800	26.6917	-0.42	-1.55	26.88	26.88	26.6917	213