Defiance S&P 500 Weekly Distribution ETF【WDTE】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	1.09	3.73543522961	29.18	30.6199	29.18	39751	30.18447451	SP
4	-0.36	-1.17531831538	30.63	31.45	29.18	30946	30.46083037	SP
12	1.83	6.43459915612	28.44	31.45	27.41	23908	30.18946865	SP
26	-1.39	-4.39039797852	31.66	32.26	27.41	22319	30.53305868	SP
52	-3.44	-10.2046870365	33.71	34.65	27.41	21875	31.99677043	SP
156	-13.79	-31.2982296868	44.06	44.27	27.41	24059	35.07848451	SP
260	-13.79	-31.2982296868	44.06	44.27	27.41	24059	35.07848451	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
1781821800	30.1374	0.12	0.41	30.06	30.3	29.9501	21984
1781735400	30.0139	-0.35	-1.16	30.45	30.45	29.95	31483
1781649000	30.3651	-0.12	-0.38	30.54	30.54	30.3514	40083
1781562600	30.4809	0.43	1.43	30.1	30.6199	30.1	47707
1781303400	30.05	0.14	0.48	29.91	30.18	29.7745	42593
1781217000	29.9057	0.36	1.20	29.18	29.99	29.18	36889
1781130600	29.55	-0.5	-1.66	29.8	30.12	29.55	27752
1781044200	30.05	-0.12	-0.40	30.34	30.344	29.45	63239
1780957800	30.17	0.05	0.17	30.22	30.41	30.11	24336
1780698600	30.12	-0.68	-2.21	30.92	30.92	29.8259	37866
1780612200	30.8	-0.2	-0.65	30.76	30.9422	30.6562	20051
1780525800	31	-0.17	-0.53	31.17	31.17	30.95	45605
1780439400	31.165	0.06	0.18	31.12	31.1963	31.02	9656
1780353000	31.1087	0.01	0.03	31.12	31.44	30.6201	24498
1780093800	31.1	0.04	0.13	31.45	31.45	31.01	32916
1780007400	31.06	0	0.01	30.8	31.09	30.69	14641
1779921000	31.0575	-0.02	-0.07	31.1	31.1	30.98	12452
1779834600	31.08	0.18	0.58	31.11	31.1499	30.95	18224
1779489000	30.9	0.13	0.42	31	31.01	30.7696	43462
1779402600	30.7706	-0.17	-0.55	30.63	30.84	30.62	14514
1779316200	30.9417	0.31	1.01	30.81	30.9417	30.74	15726
1779229800	30.6331	-0.17	-0.56	30.74	30.79	30.57	14527
1779143400	30.8064	-0.03	-0.11	30.85	30.8522	30.64	17279
1778884200	30.84	-0.34	-1.08	31.11	31.11	30.79	17590
1778797800	31.1758	-0.02	-0.05	30.95	31.2699	30.95	16230
1778711400	31.1928	0.16	0.51	31.05	31.2	30.96	21224
1778625000	31.035	0.05	0.18	31	31.035	30.755	20110
1778538600	30.98	0.04	0.11	30.88	31.0959	30.88	24660
1778279400	30.945	0.13	0.41	30.95	31	30.79	20337
1778193000	30.8199	-0.12	-0.39	30.7	30.895	30.7	16279
1778106600	30.94	0.34	1.10	30.7	31.05	30.7	24253
1778020200	30.602	0.23	0.74	30.39	30.6938	30.39	19502
1777933800	30.3765	-0.14	-0.46	30.38	30.56	30.22	22088
1777674600	30.5176	0.05	0.16	30.59	30.67	30.4789	30342
1777588200	30.47	0.09	0.30	30.18	30.48	30.175	10280
1777501800	30.38	0.04	0.12	30.54	30.54	30.255	15435
1777415400	30.3421	-0.08	-0.27	30.3	30.36	30.2143	10633
1777329000	30.425	0.07	0.25	30.27	30.48	30.27	21062
1777069800	30.35	0.13	0.43	30.26	30.44	30.16	33282
1776983400	30.22	-0.19	-0.64	30.31	30.32	29.9201	35749
1776897000	30.4145	0.24	0.81	30.45	30.46	30.27	18051
1776810600	30.1699	-0.61	-1.98	30.61	30.61	30.12	17830
1776724200	30.78	0.45	1.47	30.34	31	29.96	23056
1776465000	30.3347	0.24	0.81	30.57	30.57	30.2	19061
1776378600	30.09	-0.11	-0.36	30.06	30.1399	29.9001	15505
1776292200	30.1976	0.27	0.91	30	30.2	29.9901	20428
1776205800	29.9244	0.32	1.07	29.77	29.988	29.7484	11148
1776119400	29.607	0.12	0.40	29.36	29.607	29.21	37537
1775860200	29.49	0.06	0.19	29.5	29.54	29.4	24346
1775773800	29.4335	0.03	0.11	29.37	29.5	29.1502	13555
1775687400	29.4	0.79	2.76	29.4	29.4	29.245	25990
1775601000	28.61	-0	-0.01	28.6	28.66	28.32	20786
1775514600	28.6142	0.09	0.32	28.61	28.69	28.48	13772
1775169000	28.5219	-0.18	-0.62	28.07	28.54	28.07	13355
1775082600	28.7	0.26	0.90	28.7	28.82	28.44	20152
1774996200	28.4436	0.69	2.50	28.08	28.506	27.78	32791
1774909800	27.75	-0.1	-0.36	28.06	28.06	27.68	14751
1774650600	27.85	-0.42	-1.49	28.48	28.48	27.41	23218
1774564200	28.27	-0.62	-2.15	28.44	28.6999	28.265	29556
1774477800	28.8905	0.1	0.35	29.21	29.21	28.85	16214
1774391400	28.7908	-0.13	-0.45	28.77	28.91	28.5821	19921
1774305000	28.92	0.36	1.26	28.67	29.14	28.67	29711
1774045800	28.56	-0.36	-1.24	28.99	28.99	28.41	29426