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

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783701000	26.47	-0.58	-2.14	25.89	27.955	23.58	1587
1783614600	27.05	4.33	19.03	25.44	27.915	25.115	6654
1783528200	22.725	0.87	3.96	23.005	25.65	20.5775	9679
1783441800	21.86	-5.31	-19.54	24.5	27.92	20.625	6845
1783355400	27.17	0.47	1.76	26.35	27.875	25.305	2499
1783096200	26.7	1.12	4.38	26.07	29.235	24.595	894
1783009800	25.58	-4.29	-14.35	27.5	30.86	25.22	2896
1782923400	29.865	-3.39	-10.19	34	34.975	28.355	7431
1782837000	33.255	4.34	15.01	30.57	35.325	29.775	3287
1782750600	28.915	0.55	1.94	28.43	30.05	24.965	3219
1782491400	28.365	-2.02	-6.63	29.83	33.424999	26.845	7270
1782405000	30.38	1.09	3.72	33	35.995	27.725	17017
1782318600	29.29	-0.33	-1.11	30.59	31.745	27.71	2783
1782232200	29.62	-7.06	-19.24	33.31	34.185	20.845	5657
1782145800	36.675	0.87	2.43	36.27	38.405	35.775	2799
1781886600	35.805	0.34	0.97	35.46	36.655	34.72	3009
1781800200	35.46	3.2	9.90	33.35	36.45	33.13	2674
1781713800	32.265	0.61	1.93	31.8	34.13	30.455	3552
1781627400	31.655	-2.6	-7.58	34.21	36.07	31.3	3424
1781541000	34.25	3.17	10.20	33.97	35.03	33.36	17210
1781281800	31.08	4.86	18.54	28.06	31.08	16.407499	4918
1781195400	26.22	1.15	4.57	25.57	28.235	24.435	2050
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