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	-1.6557	-2.29830649639	72.04	72.9389	70.38	9764	72.47378226	SP
4	0.1443	0.205438496583	70.24	72.9389	69.26	7978	71.12989269	SP
12	6.1843	9.63286604361	64.2	72.9389	61.1	14524	66.04383038	SP
26	3.8643	5.80923030667	66.52	72.9389	61.1	19169	66.25190305	SP
52	8.9243	14.520501139	61.46	72.9389	60.3049	16196	65.47638655	SP
156	24.7243	54.1487078406	45.66	72.9389	44.6518	16487	57.41837011	SP
260	24.9643	54.9632320564	45.42	72.9389	37.03	19260	50.46945308	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	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
1775082600	63.35	0.54	0.86	63.22	63.87	63.22	18492
1774996200	62.81	1.63	2.66	61.8	62.81	61.8	5468
1774909800	61.1847	-0.07	-0.11	61.84	61.84	61.1	4304
1774650600	61.25	-1.04	-1.67	61.96	61.96	61.25	18532
1774564200	62.29	-1.16	-1.82	62.9	63.32	62.29	7783
1774477800	63.4463	0.26	0.41	63.78	63.78	63.3	10727
1774391400	63.19	-0.39	-0.61	63.4	63.425	63	21286
1774305000	63.58	0.86	1.36	63.8	64.22	63.47	6752
1774045800	62.7245	-1.1	-1.73	63.62	63.62	62.55	13838
1773959400	63.829	-0.04	-0.06	63.22	63.99	63.22	27625
1773873000	63.87	-1.03	-1.58	64.55	64.56	63.87	17002
1773786600	64.8965	0.31	0.47	64.849999	65.2699	64.83	40884
1773700200	64.59	0.6	0.94	64.56	64.76	64.519999	25286
1773441000	63.99	-0.08	-0.12	64.2	64.79	63.82	12713
1773354600	64.069999	-1	-1.54	64.53	64.78	64.05	8023
1773268200	65.069999	-0.13	-0.20	65.4	65.42	64.76	21527
1773181800	65.2	-0.44	-0.67	65.72	65.95	65.2	19098
1773095400	65.64	0.39	0.60	64.58	65.769999	64.14	13579
1772839800	65.25	-0.8	-1.21	65.019999	65.519999	64.86	16670