Exchange Traded Funds【ECAR】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782748500	11.794	-0	-0.02	11.814	11.9	11.6	58415
1782489300	11.796	-0.27	-2.22	11.874	11.914	11.7	24453
1782402900	12.064	0.01	0.08	12.174	12.26	11.928	23361
1782316500	12.054	-0.06	-0.51	12.19	12.19	12.044	23563
1782230100	12.116	-0.76	-5.87	12.256	12.298	12.114	68951
1782143700	12.872	0.08	0.66	12.688	12.95	12.688	25724
1781884500	12.788	0.21	1.67	12.71	12.788	12.662	35786
1781798100	12.578	0.24	1.91	12.414	12.646	12.412	34931
1781711700	12.342	-0.12	-0.98	12.364	12.37	12.246	49910
1781625300	12.464	-0.19	-1.52	12.608	12.66	12.418	38461
1781538900	12.656	0.37	3.01	12.562	12.702	12.538	28550
1781279700	12.286	0.47	3.94	11.994	12.286	11.93	176384
1781193300	11.82	0.16	1.41	11.706	11.932	11.65	234547
1781106900	11.656	-0.29	-2.43	11.88	11.962	11.632	261125
1781020500	11.946	-0.24	-1.95	12.476	12.514	11.942	118879
1780934100	12.184	-0.01	-0.05	11.908	12.24	11.888	111610
1780674900	12.19	-0.56	-4.41	12.522	12.522	12.176	178088
1780588500	12.752	-0.28	-2.13	12.958	12.958	12.566	186770
1780502100	13.03	0.08	0.60	13.006	13.078	12.934	94937
1780415700	12.952	0.19	1.50	12.612	12.968	12.612	63353
1780329300	12.76	-0.17	-1.35	12.816	12.848	12.606	114923
1780070100	12.934	0.14	1.09	12.994	13.052	12.87	91032
1779983700	12.794	0.35	2.85	12.496	12.794	12.486	66605
1779897300	12.44	-0.01	-0.08	12.564	12.7	12.364	163417
1779810900	12.45	0.38	3.15	12.298	12.48	12.218	158164
1779724500	12.07	0.27	2.27	12.04	12.07	11.976	95507
1779465300	11.802	0.56	5.00	11.57	11.814	11.522	82104
1779378900	11.24	0.2	1.79	11.264	11.348	11.24	77480
1779292500	11.042	0.42	3.99	10.762	11.044	10.762	116086
1779206100	10.618	-0.3	-2.71	10.752	10.782	10.498	61448
1779119700	10.914	-0.25	-2.26	10.974	11.14	10.91	57781
1778860500	11.166	-0.32	-2.79	11.25	11.276	11.062	77534
1778774100	11.486	0.13	1.11	11.414	11.486	11.338	50272
1778687700	11.36	0.48	4.39	11.204	11.368	11.192	56955
1778601300	10.882	-0.37	-3.27	11.13	11.14	10.86	66286
1778514900	11.25	0.17	1.53	11.172	11.25	11.114	28237
1778255700	11.08	0.12	1.13	10.904	11.098	10.872	20844
1778169300	10.956	0.1	0.96	10.99	11.026	10.876	32790
1778082900	10.852	0.26	2.47	10.72	10.9	10.688	26464
1777996500	10.59	0.19	1.83	10.422	10.59	10.404	105280
1777910100	10.4	-0.02	-0.19	10.528	10.55	10.384	58084
1777564500	10.42	0.28	2.72	10.208	10.42	10.208	9617
1777478100	10.144	0.27	2.74	10.118	10.184	10.084	16342
1777391700	9.873	-0.13	-1.25	10.046	10.052	9.873	93493
1777305300	9.998	-0.1	-1.03	10.112	10.142	9.965	38376
1777046100	10.102	0.15	1.50	9.957	10.102	9.937	23068
1776959700	9.953	0.15	1.52	9.8059999	9.955	9.799	10892
1776873300	9.804	0.1	1.00	9.833	9.849	9.784	44085
1776786900	9.707	0.18	1.89	9.755	9.77	9.667	23699
1776700500	9.5269999	-0.05	-0.52	9.504	9.566	9.478	17002
1776441300	9.577	0.33	3.52	9.312	9.593	9.297	20261
1776354900	9.251	0.2	2.23	9.183	9.251	9.145	16770
1776268500	9.049	0	0.06	9.034	9.049	9.002	44993
1776182100	9.044	0.21	2.37	8.9469999	9.049	8.9469999	12621
1776095700	8.835	0.12	1.37	8.837	8.88	8.816	17541
1775836500	8.716	0	0.00	8.716	8.716	8.716	0
1775750100	8.716	-0.05	-0.57	8.686	8.716	8.656	22622
1775663700	8.766	0.56	6.77	8.731	8.828	8.722	149652
1775577300	8.21	-0.09	-1.08	8.374	8.393	8.21	63804
1775145300	8.3	-0.12	-1.39	8.211	8.3	8.131	16011
1775058900	8.417	0.35	4.33	8.4	8.417	8.3	128700
1774972500	8.068	-0.05	-0.55	7.993	8.111	7.971	22298
1774886100	8.113	-0.02	-0.21	8.123	8.2	8.074	12061