Vident US Equity Strategy ETF【VUSE】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	-0.485	-0.675017397356	71.85	72.52	70.38	7887	71.83924388	SP
4	-0.455	-0.633528265107	71.82	73.08	69.3201	8973	71.37738463	SP
12	6.19	9.4975067127	65.175	73.08	64.59	9076	69.80569436	SP
26	5.055	7.62328457246	66.31	73.08	61.1	18832	66.59797846	SP
52	8.635	13.7653435358	62.73	73.08	61.1	15587	65.97310794	SP
156	23.635	49.5181227739	47.73	73.08	44.6518	16514	57.75942097	SP
260	26.765	60.0112107623	44.6	73.08	37.03	19242	50.67115511	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
1782945000	71.92	-0.4	-0.55	71.89	72.52	71.89	15124
1782858600	72.3161	0.41	0.57	71.83	72.33	71.83	10808
1782772200	71.9098	0.86	1.20	71.51	72	71.49	5432
1782513000	71.0547	0.1	0.14	70.38	71.278	70.38	3742
1782426600	70.9564	0.26	0.37	71.85	71.85	70.93	4330
1782340200	70.6917	-0.06	-0.08	70.76	71.21	70.589	12274
1782253800	70.75	-1.18	-1.63	70.49	71.23	70.49	9008
1782167400	71.9255	-0.3	-0.41	72.26	72.58	71.81	7069
1781821800	72.2236	0.88	1.23	72.44	72.44	71.985	14784
1781735400	71.3428	-0.84	-1.17	72.23	72.63	71.34	8610
1781649000	72.1857	-0.29	-0.40	72.69	73.08	72.1857	4655
1781562600	72.4727	1.5	2.11	72.31	72.695	72.31	13445
1781303400	70.9769	0.4	0.57	70.69	71.0821	70.69	12650
1781217000	70.5769	1.09	1.58	69.52	70.68	69.3201	10252
1781130600	69.4823	-0.98	-1.38	70.1	70.435	69.4823	8328
1781044200	70.4573	-0.11	-0.16	71.1	71.1	69.42	1990
1780957800	70.57	0.19	0.26	71.01	71.12	70.57	8711
1780698600	70.3843	-1.97	-2.72	71.78	71.785	70.3529	9950
1780612200	72.35	0.15	0.21	71.82	72.485	71.82	9333
1780525800	72.2	-0.37	-0.51	72.43	72.43	72.06	8977
1780439400	72.57	-0.25	-0.35	72.55	72.62	72.29	11828
1780353000	72.8236	0.72	1.00	72.09	72.9389	72.002	13073
1780093800	72.0997	0.29	0.40	72.04	72.15	71.85	5609
1780007400	71.8105	0.47	0.65	71.38	71.91	71.38	9348
1779921000	71.3437	0.07	0.09	71.39	71.5662	71.2509	11619
1779834600	71.2784	0.92	1.30	70.92	71.34	70.92	3743
1779489000	70.3629	0.29	0.42	70.37	70.5167	70.33	7315
1779402600	70.07	0.06	0.08	69.49	70.28	69.26	10775
1779316200	70.0136	0.71	1.03	69.42	70.0136	69.42	2627
1779229800	69.3	-0.46	-0.66	69.39	69.565	69.2902	1901
1779143400	69.7599	0.05	0.07	69.91	69.91	69.39	3431
1778884200	69.7103	-0.67	-0.95	69.68	69.98	69.68	4923
1778797800	70.38	0.28	0.40	70.1	70.51	70.1	12359
1778711400	70.1	0.05	0.07	70.12	70.185	69.608	2787
1778625000	70.0478	-0.39	-0.56	70.12	70.12	69.54	11397
1778538600	70.44	0.22	0.32	70.17	70.52	70.17	14991
1778279400	70.2166	0.16	0.23	70.24	70.26	70.0318	5548
1778193000	70.0529	-0.17	-0.24	70.76	70.76	70.02	6115
1778106600	70.2215	0.89	1.28	69.9	70.2215	69.75	4982
1778020200	69.3325	0.77	1.12	69.03	69.46	69.03	10312
1777933800	68.5651	-0.06	-0.09	68.5	69.04	68.5	6862
1777674600	68.627	0.42	0.61	68.57	68.8	68.57	16371
1777588200	68.2093	0.59	0.87	67.77	68.225	67.72	4084
1777501800	67.6206	0.12	0.18	67.72	67.72	67.41	3838
1777415400	67.4992	-0.69	-1.02	67.74	67.89	67.39	11517
1777329000	68.1915	-0.04	-0.05	68.11	68.3	68.11	13873
1777069800	68.2287	0.43	0.63	68.08	68.32	67.92	14901
1776983400	67.8	-0.7	-1.03	68.21	68.21	67.5799	14039
1776897000	68.5034	0.61	0.90	68.54	68.72	68.25	9143
1776810600	67.89	-0.3	-0.44	68.33	68.68	67.89	11762
1776724200	68.1894	-0.01	-0.01	68.16	68.1894	68.025	22039
1776465000	68.1988	0.97	1.44	67.77	68.32	67.77	9340
1776378600	67.2294	0.21	0.31	67.24	67.29	67.09	5740
1776292200	67.0207	0.47	0.71	66.769999	67.069999	66.739999	5328
1776205800	66.5484	0.76	1.15	65.97	66.5484	65.97	10355
1776119400	65.789599	0.9	1.39	64.59	65.789599	64.59	6176
1775860200	64.89	-0.49	-0.76	65.48	65.48	64.819999	16602
1775773800	65.3844	0.05	0.08	65.175	65.405	64.72	10287
1775687400	65.33	1.64	2.57	65.599999	65.879999	65.209999	21568
1775601000	63.69	0.04	0.06	63.52	63.74	63.26	166208
1775514600	63.65	0.45	0.71	63.39	63.81	63.39	20377
1775169000	63.2	-0.15	-0.24	62.37	63.37	62.315	38268