AdvisorShares Dorsey Wright ADR ETF【AADR】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	2.02	2.49444307236	80.98	84.1672	80.98	1941	82.35823611	SP
4	-0.155	-0.186398893632	83.155	85.52	79.9502	2399	82.31477867	SP
12	-4.54	-5.18620059401	87.54	89	79.9502	2214	84.17331666	SP
26	-7.46	-8.24673889012	90.46	98.38	77.69	3123	86.75275466	SP
52	4.71	6.01609400945	78.29	98.38	76.84	3157	84.41323894	SP
156	34.66	71.7004551096	48.34	98.38	46.37	2777	73.97360807	SP
260	17.49	26.6982140131	65.51	98.38	43.25	2913	65.98952998	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
1783463700	83	-1.17	-1.39	83.74	83.74	82.39	1202
1783377300	84.1672	1.68	2.04	81.9	84.1672	81.9	1382
1783031700	82.4841	0.84	1.03	82.08	83.58	81.98	1217
1782945300	81.6402	-0.47	-0.58	82.51	82.51	81.13	2943
1782858900	82.115	1.22	1.51	80.98	82.49	80.98	2220
1782772500	80.8971	0.11	0.14	82.25	82.25	79.9502	1986
1782513300	80.7846	-0.62	-0.76	81.39	81.39	80.7846	274
1782426900	81.405	1.15	1.43	80.23	81.93	80.23	1870
1782340500	80.26	-1.49	-1.82	81.82	81.82	80.15	5146
1782254100	81.75	-1.36	-1.63	82	82.18	80.5	1806
1782167700	83.105	0.04	0.04	81.87	83.42	81.87	2761
1781822100	83.07	-0.47	-0.56	85.03	85.03	82.4	2936
1781735700	83.5416	-0.45	-0.54	85.52	85.52	83.5416	2379
1781649300	83.995	-0.26	-0.31	83.48	84.46	83.48	3056
1781562900	84.255	0.69	0.82	83.88	84.78	83.88	3283
1781303700	83.57	0.73	0.89	82.8	84.4	82.8	1561
1781217300	82.835	2.26	2.80	81.13	82.835	81.13	2011
1781130900	80.5756	-1.78	-2.17	80.6	81.21	80.4	3319
1781044500	82.36	-0.15	-0.18	83.155	83.155	82.19	3033
1780958100	82.51	0.04	0.04	83.37	83.37	82.421	673
1780698900	82.475	-2.79	-3.27	83.28	83.42	82.06	1681
1780612500	85.265	0.41	0.48	83.23	85.345	83.23	2221
1780526100	84.855	-0.68	-0.79	85.05	85.05	84.855	77
1780439700	85.53	-0.7	-0.81	86.45	86.45	85.0601	1224
1780353300	86.23	0.03	0.03	84.51	86.23	84.51	2467
1780094100	86.205	-0.23	-0.27	87.3	87.3	85.86	2070
1780007700	86.435	-0.27	-0.31	85.19	86.848	85.19	1325
1779921300	86.705	-0.63	-0.73	87.75	87.75	86.7	1721
1779834900	87.3384	1.38	1.60	85.96	87.45	85.96	2662
1779489300	85.96	-0.2	-0.23	86.1	86.67	85.96	1472
1779402900	86.16	0.45	0.53	83.98	86.16	83.98	670
1779316500	85.71	1.54	1.82	83.6	85.71	83.6	1530
1779230100	84.1742	-0.64	-0.76	85.45	85.45	83.8	1287
1779143700	84.8188	0.76	0.91	83.65	84.89	83.65	551
1778884500	84.055	-3.24	-3.71	86.65	86.65	84.055	3685
1778798100	87.29	-0.07	-0.08	87.15	88.71	86.84	1429
1778711700	87.36	1.28	1.48	85.74	87.36	85.74	1371
1778625300	86.085	-0.47	-0.54	84.78	86.085	84.78	1010
1778538900	86.55	0.89	1.04	84.89	86.6199	84.89	5043
1778279700	85.66	-0.09	-0.10	85.75	85.75	85.66	5261
1778193300	85.75	-1.37	-1.57	85.71	86.78	85.71	1145
1778106900	87.115	2.39	2.82	86.11	87.115	86.01	704
1778020500	84.725	0.71	0.85	84.935	85.31	84.26	1706
1777934100	84.01	-0.52	-0.61	83.03	84.235	83.03	2545
1777674900	84.525	-0.23	-0.27	85.71	85.71	84.155	3449
1777588500	84.7547	2.13	2.58	82.43	84.7547	82.43	2761
1777502100	82.62	-0.51	-0.62	82.575	83.01	82.3	6699
1777415700	83.1344	-0.73	-0.87	82.77	83.31	82.77	1080
1777329300	83.865	-0.19	-0.22	83.18	84.56	83.18	4705
1777070100	84.0538	0.54	0.65	83.9	84.0538	83.25	3206
1776983700	83.515	-0.41	-0.49	82.79	83.8	82.79	2528
1776897300	83.925	-0.41	-0.49	84.11	84.44	83.53	1988
1776810900	84.335	-2.2	-2.54	86.465	86.465	84.1	1847
1776724500	86.5336	-1.51	-1.71	86.92	87.35	84.53	4550
1776465300	88.04	1.51	1.74	86.48	89	86.48	1581
1776378900	86.535	-0.56	-0.64	88.42	88.42	86.3501	720
1776292500	87.095	-1.05	-1.19	87.75	87.75	86.8101	1634
1776206100	88.14	0.42	0.47	87.54	88.63	87.54	735
1776119700	87.725	0.91	1.05	86.13	87.725	86.13	1158
1775860500	86.815	-0.09	-0.11	86.18	87.782	86.18	1662
1775774100	86.9064	0.62	0.72	86.69	86.9064	86.185	1083
1775687700	86.2889	3.62	4.38	86.39	86.88	85.9	3494