Eaton Vance Income Opportunities ETF【XAGG】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	0.28	0.561797752809	49.84	50.33	49.77	185509	50.0461405	SP
4	0.55	1.10954206173	49.57	50.73	49.57	236129	50.03234629	SP
12	0.19	0.380532745844	49.93	50.79	49.5034	214177	50.0385637	SP
26	-0.5	-0.987751876729	50.62	51.475	49.5034	222702	50.48844249	SP
52	0.03	0.0598921940507	50.09	51.475	49.5034	196091	50.4792473	SP
156	0.03	0.0598921940507	50.09	51.475	49.5034	196091	50.4792473	SP
260	0.03	0.0598921940507	50.09	51.475	49.5034	196091	50.4792473	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781735400	50.12	-0.18	-0.36	50.33	50.33	50.105	146007
1781649000	50.3	0.13	0.25	50.26	50.33	50.23	211196
1781562600	50.175	0.14	0.29	50.25	50.25	50.1501	217558
1781303400	50.03	0.09	0.17	50.01	50.055	49.98	91601
1781217000	49.945	0.16	0.31	49.78	49.9766	49.775	155660
1781130600	49.79	0.01	0.02	49.84	49.86	49.77	251528
1781044200	49.78	0.07	0.14	49.81	49.84	49.7199	268083
1780957800	49.71	-0.06	-0.12	49.82	49.82	49.7	187549
1780698600	49.77	-0.25	-0.50	49.87	49.89	49.74	71045
1780612200	50.02	0.06	0.12	50.05	50.05	49.96	202731
1780525800	49.96	-0.08	-0.15	49.99	49.99	49.945	265531
1780439400	50.035	0	0.01	50.11	50.11	49.98	494008
1780353000	50.03	0.04	0.07	49.96	50.035	49.91	143967
1780093800	49.995	-0.27	-0.53	50.16	50.16	49.945	213251
1780007400	50.26	0	0.00	50.39	50.73	50.12	239851
1779921000	50.26	0.11	0.22	50.15	50.54	50.12	592530
1779834600	50.15	0.09	0.18	50.19	50.2498	50.1	119107
1779489000	50.06	0.1	0.20	49.99	50.06	49.9	241507
1779402600	49.96	0.06	0.13	49.8	49.965	49.735	366948
1779316200	49.895	0.28	0.55	49.57	49.9	49.57	152796
1779229800	49.62	-0.16	-0.32	49.67	49.68	49.55	138504
1779143400	49.78	-0.02	-0.04	49.87	49.87	49.71	152789
1778884200	49.8	-0.29	-0.58	49.93	49.93	49.8	130634
1778797800	50.09	-0.01	-0.02	50.13	50.17	50.09	105095
1778711400	50.1	-0.07	-0.14	50.1	50.13	49.985	240175
1778625000	50.17	-0.09	-0.18	50.16	50.18	50.12	177792
1778538600	50.26	-0.07	-0.14	50.31	50.32	50.26	94024
1778279400	50.33	0.1	0.20	50.34	50.34	50.3132	91625
1778193000	50.23	-0.08	-0.16	50.35	50.36	50.2	251516
1778106600	50.31	0.22	0.43	50.24	50.31	50.23	224379
1778020200	50.095	0.05	0.11	50.06	50.115	50.04	83208
1777933800	50.04	-0.11	-0.22	50.25	50.25	49.96	102242
1777674600	50.15	0	0.00	50.18	50.215	50.135	112031
1777588200	50.15	-0.2	-0.40	50.09	50.2	50.06	139065
1777501800	50.35	-0.12	-0.24	50.53	50.65	50.29	88935
1777415400	50.47	-0.07	-0.13	50.46	50.49	50.435	174772
1777329000	50.535	-0.03	-0.05	50.61	50.61	50.5	99034
1777069800	50.56	0.07	0.14	50.45	50.56	50.45	104830
1776983400	50.487	-0.1	-0.20	50.6	50.6	50.395	301192
1776897000	50.59	0.04	0.07	50.69	50.69	50.545	76078
1776810600	50.555	-0.14	-0.28	50.65	50.65	50.535	98987
1776724200	50.695	0.02	0.03	50.79	50.79	50.68	87539
1776465000	50.68	0.18	0.36	50.68	50.75	50.68	116407
1776378600	50.5	-0.04	-0.07	50.53	50.54	50.46	220311
1776292200	50.535	0.01	0.03	50.57	50.57	50.4728	223378
1776205800	50.52	0.17	0.34	50.44	50.5299	50.43	104668
1776119400	50.35	0.13	0.26	50.16	50.355	50.16	87180
1775860200	50.22	-0.03	-0.05	50.27	50.27	50.175	122397
1775773800	50.245	0.1	0.21	50.17	50.2998	50.13	215423
1775687400	50.14	0.29	0.58	50.25	50.25	50.1	191388
1775601000	49.85	-0.02	-0.04	49.81	49.91	49.66	362380
1775514600	49.87	0.1	0.20	49.8	49.8799	49.8	149406
1775169000	49.7699	-0	-0.00	49.71	49.82	49.63	241668
1775082600	49.77	0.11	0.22	49.79	49.82	49.75	460705
1774996200	49.66	0.05	0.10	49.55	49.7	49.5034	234847
1774909800	49.61	-0.01	-0.02	49.83	49.83	49.53	811771
1774650600	49.62	-0.13	-0.25	49.63	49.6595	49.585	469403
1774564200	49.745	-0.22	-0.43	49.97	49.97	49.735	170421
1774477800	49.96	0.12	0.24	49.93	49.98	49.905	676971
1774391400	49.84	0.04	0.08	49.8	49.85	49.71	322255
1774305000	49.8	-0.03	-0.06	50.02	50.06	49.8	126924
1774045800	49.83	-0.38	-0.75	50.04	50.04	49.73	124713
1773959400	50.205	0	0.01	50.14	50.275	50.04	265403
1773873000	50.2	-0.04	-0.08	50.35	50.35	50.11	450873