US Global Investors Travel UCITS ETF【TRYP】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
1780677000	8.784	0.06	0.72	8.6221	8.784	8.6221	25
1780590600	8.721	0.03	0.29	8.6283999	8.721	8.6283999	30
1780504200	8.696	-0.06	-0.69	8.684	8.696	8.639	508
1780417800	8.756	0.05	0.55	8.7388	8.756	8.7388	41
1780331400	8.708	-0.13	-1.47	8.762	8.762	8.708	485
1780072200	8.8379999	0.08	0.92	8.8001	8.8379999	8.8001	107
1779985800	8.757	-0.01	-0.13	8.7177	8.757	8.7177	126
1779899400	8.768	0.33	3.92	8.5424	8.768	8.5424	148
1779813000	8.437	-0.02	-0.25	8.4468	8.4468	8.424	4143
1779726600	8.458	0.12	1.41	8.4449	8.458	8.4449	17310
1779467400	8.34	0.11	1.31	8.3394	8.34	8.336	120
1779381000	8.232	0.21	2.66	8.2537	8.2537	8.232	68
1779294600	8.019	-0.05	-0.67	7.9678	8.019	7.9678	450
1779208200	8.073	-0.07	-0.81	8.093	8.093	8.073	28
1779121800	8.139	0.01	0.07	8.0212	8.139	8.0212	111
1778862600	8.1329999	-0.1	-1.18	8.1308	8.1329999	8.1	259
1778776200	8.23	0.05	0.65	8.1564	8.23	8.1564	45
1778689800	8.177	0.04	0.44	8.1902	8.1902	8.177	53
1778603400	8.141	-0.15	-1.80	8.1816	8.1816	8.141	150
1778517000	8.2899999	-0.14	-1.64	8.36	8.36	8.2899999	62
1778257800	8.4279	-0.14	-1.68	8.4279	8.4279	8.4279	0
1778171400	8.5719999	0.25	2.97	8.525	8.5719999	8.525	849
1778085000	8.325	0.23	2.85	8.2381	8.325	8.2381	1342
1777998600	8.094	-0.08	-0.92	8.0821	8.1039999	8.0821	831
1777912200	8.169	0.17	2.07	8.2149	8.2149	8.169	202
1777566600	8.003	-0.1	-1.22	8.0239999	8.0239999	8.003	150
1777480200	8.1018	-0.22	-2.62	8.1043	8.1043	8.1018	146
1777393800	8.32	0	0.00	8.32	8.32	8.32	0
1777307400	8.32	0.02	0.19	8.325	8.325	8.32	6
1777048200	8.304	-0.09	-1.11	8.304	8.304	8.304	0
1776961800	8.3975	-0	-0.03	8.3073	8.3975	8.3073	1022
1776875400	8.4	-0.27	-3.15	8.5676	8.592	8.4	649
1776789000	8.6729	0.03	0.38	8.6729	8.6729	8.6729	0
1776702600	8.64	0.21	2.49	8.6109	8.64	8.6109	150
1776443400	8.4303	-0.1	-1.20	8.4303	8.4303	8.4303	0
1776357000	8.5329	0	0.00	8.5329	8.5329	8.5329	0
1776270600	8.5325	0.18	2.11	8.5325	8.5325	8.5325	0
1776184200	8.3558	0.2	2.45	8.3558	8.3558	8.3558	0
1776097800	8.1556	-0.16	-1.98	8.1556	8.1556	8.1556	0
1775838600	8.32	0	0.00	8.32	8.32	8.32	0
1775752200	8.32	0.16	2.00	8.4445	8.4445	8.32	5
1775665800	8.1571	0	0.00	8.1571	8.1571	8.1571	0
1775579400	8.1571	-0.02	-0.20	8.1571	8.1571	8.1571	0
1775147400	8.1737	-0.13	-1.51	8.1737	8.1737	8.1737	0
1775061000	8.299	0.31	3.92	8.3155	8.3155	8.259	16187
1774974600	7.986	0.02	0.31	7.986	7.986	7.986	0
1774888200	7.961	-0.28	-3.40	8.0135	8.0135	7.961	150
1774632600	8.2411999	0	0.03	8.2411999	8.2411999	8.2411999	0
1774546200	8.2385	-0.07	-0.87	8.2385	8.2385	8.2385	0
1774459800	8.3105	0.09	1.08	8.3105	8.3105	8.3105	0
1774373400	8.2217	0.03	0.42	8.2217	8.2217	8.2217	0
1774287000	8.187	-0.06	-0.75	7.9899	8.187	7.9899	112
1774027800	8.2487999	0.07	0.85	8.2487999	8.2487999	8.2487999	0
1773941400	8.179	-0.22	-2.66	8.256	8.278	8.179	114
1773855000	8.4021	0.17	2.09	8.4021	8.4021	8.4021	0
1773768600	8.23	0.07	0.80	8.1883	8.233	8.1883	9318
1773682200	8.1649999	-0.02	-0.20	8.151	8.1649999	8.151	150
1773423000	8.1809999	-0.12	-1.43	8.1216	8.1809999	8.1216	150
1773336600	8.3	-0.05	-0.64	8.3	8.3	8.3	0
1773250200	8.3531	-0.03	-0.40	8.3531	8.3531	8.3531	0
1773163800	8.387	0.27	3.38	8.3638	8.423	8.34	1120
1773077400	8.113	-0.21	-2.49	8.126	8.126	8.113	150