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	0.29	0.348222862632	83.28	83.865	80.4	2143	81.92396999	SP
4	-3.08	-3.55452971725	86.65	87.75	80.4	1773	84.50952274	SP
12	2.64	3.26207833931	80.93	89	77.69	2791	83.39637591	SP
26	-4.42	-5.02329810206	87.99	98.38	77.69	3062	87.13179621	SP
52	5.92	7.62395363812	77.65	98.38	74.99	3279	84.05174192	SP
156	34.545	70.4640489546	49.025	98.38	46.37	2773	73.49318988	SP
260	15.415	22.6175629081	68.155	98.38	43.25	2904	65.90131026	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
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
1775601300	82.665	-0.3	-0.36	82.95	82.95	81.53	13131
1775514900	82.9605	-0.29	-0.35	83.82	84.1399	82.9	2397
1775169300	83.25	-0.23	-0.28	80.85	83.84	80.85	2190
1775082900	83.48	1.85	2.27	82.35	84.99	82.35	2770
1774996500	81.63	3.32	4.25	78.59	81.63	78.59	2673
1774910100	78.305	-0.66	-0.83	80.57	80.57	77.69	3003
1774650900	78.9601	-0.97	-1.21	79.59	79.96	78.9601	4005
1774564500	79.93	-1.78	-2.17	80.68	80.68	79.925	1050
1774478100	81.705	1.31	1.63	81.73	81.99	81.54	3844
1774391700	80.3948	-0.43	-0.53	79.1	80.9	79.1	14670
1774305300	80.825	1.91	2.41	80.5696	81.535	80.3	3141
1774046100	78.92	-2.39	-2.93	80.93	80.97	78.4001	9634
1773959700	81.305	-1.11	-1.35	80	81.63	80	29496
1773873300	82.4184	-1.99	-2.35	84.6	84.6	82.4184	4973
1773786900	84.405	0.83	0.99	84.38	85.0266	84.38	1568
1773700500	83.58	1.12	1.36	83.03	83.58	83.03	1817
1773441300	82.46	-1.31	-1.56	82.77	84.75	82.46	1157