Exchange Traded Fund【SMH3】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
1781109000	25.075	-0.12	-0.48	25.9	28.39	15.255	691
1781022600	25.195	-3.2	-11.25	29.21	30.715	24.475	3256
1780936200	28.39	0.4	1.43	25.47	29.62	24.265	9726
1780677000	27.99	-5.03	-15.23	31	32.71	27.18	4383
1780590600	33.02	-2.27	-6.43	34.37	34.625	28.475	6734
1780504200	35.29	1.3	3.81	35	40.015	29.465	6296
1780417800	33.995	3.34	10.90	31.5	34.065	31.345	8524
1780331400	30.655	1.71	5.89	30.47	31.92	26.96	4280
1780072200	28.95	-1.04	-3.47	30.3	32.455	27.325	2342
1779985800	29.99	1.87	6.65	28.5	31.385	26.51	2695
1779899400	28.12	-1.37	-4.65	30.43	33.479999	27.555	8591
1779813000	29.49	2.36	8.68	28.24	30.29	26.3375	6899
1779467400	27.135	2.7	11.05	25.95	27.745	25.045	3804
1779381000	24.435	-0.26	-1.05	23.87	25.98	19.2875	3237
1779294600	24.695	3.1	14.34	23.13	25.5225	22.9975	3202
1779208200	21.5975	-0.81	-3.60	22.415	23.78	18.5225	3214
1779121800	22.405	-2.28	-9.24	24.01	26.165	19.7125	7403
1778862600	24.685	-2.74	-9.97	25.78	26.525	22.965	14244
1778776200	27.42	1.45	5.56	26.79	28.15	25.1	6309
1778689800	25.975	3.13	13.68	25.52	27.525	24.2375	6680
1778603400	22.85	-4.05	-15.06	25.62	26.875	22.24	10730
1778517000	26.9	2.07	8.31	25.84	27.6	24.47	12853
1778257800	24.835	1.51	6.47	23.235	25.4175	19.615	3188
1778171400	23.325	0.04	0.15	23.635	24.77	21.05	2334
1778085000	23.29	2.76	13.42	21.835	23.9175	21.345	13738
1777998600	20.535	1.58	8.31	18.87	21.0525	17.7125	4488
1777653000	18.96	0.44	2.39	18.565	19.56	17.1775	1447
1777566600	18.5175	0.78	4.43	17.87	19.3575	17.135	1718
1777480200	17.7325	1.16	6.97	17.53	18.3525	16.855	1041
1777393800	16.5775	-1.63	-8.95	18.195	19.045	16.2575	1778
1777307400	18.2075	-0.54	-2.88	19.765	20.3225	17.4475	4852
1777048200	18.7475	1.82	10.72	16.7	19.2575	16.7	15526
1776961800	16.9325	1.44	9.31	16.155	17.3725	15.7775	682
1776875400	15.49	0.73	4.93	15.32	15.91	14.6575	1355
1776789000	14.7625	-0.09	-0.59	14.99	15.455	14.1925	1595
1776702600	14.85	0.26	1.76	14.24	15.21	13.86	8238
1776443400	14.5925	0.68	4.91	14.075	15.2075	13.7825	4520
1776357000	13.91	0.37	2.75	14.365	14.585	12.665	303
1776270600	13.5375	0.33	2.48	13.415	14.335	12.8	6030
1776184200	13.21	0.79	6.34	12.84	13.8325	12.6175	25929
1776097800	12.4225	-0.19	-1.51	11.64	12.5475	11.61	12126
1775838600	12.6125	1.14	9.91	11.94	13.0275	11.94	1396
1775752200	11.475	0.34	3.08	11	11.8675	10.5825	2490
1775665800	11.1325	2.06	22.67	10.915	11.6325	10.4425	8631
1775579400	9.075	0.1	1.09	9.45	9.5925	8.73875	631
1775147400	8.9774999	-0.24	-2.62	8.2975	9.28625	7.82	23691
1775061000	9.21875	1.41	18.04	8.9225	9.4375	8.30375	1508
1774974600	7.81	0.36	4.80	7.2925	8.21	7.0225	9080
1774888200	7.4525	-0.75	-9.19	8.0975	8.57625	7.065	1716
1774632600	8.20625	-0.63	-7.17	8.625	9.00375	7.9925	8464
1774546200	8.84	-0.97	-9.89	9.405	9.68375	8.3925	453
1774459800	9.81	0.36	3.75	9.98	10.37125	9.2175	767
1774373400	9.455	0.35	3.87	9.2875	9.8	8.41375	284
1774287000	9.1024999	0.05	0.55	8.51	10.11375	8.15875	2204
1774027800	9.0525	-0.09	-1.01	9.4475	9.63625	8.61875	203
1773941400	9.145	-0.65	-6.61	9.215	9.705	8.50125	685
1773855000	9.7925	0.21	2.22	10.075	10.13875	9.10625	229
1773768600	9.58	-0.01	-0.13	9.4	10.1275	9.2925	2085
1773682200	9.5925	0.53	5.88	9.275	10.055	8.67625	163
1773423000	9.06	-0.2	-2.16	9.15	9.44	9.0125	375
1773336600	9.26	-0.75	-7.49	9.945	10.18	8.7899999	360
1773250200	10.01	-0.03	-0.30	9.875	10.315	9.38	483