Alpha Architect US Equity 2 ETF【AAEQ】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	0.11	0.20595394121	53.41	54.19	53.41	444	53.88011999	SP
4	1.15	2.19591369104	52.37	54.19	52.035	413	52.94031714	SP
12	5.67	11.8495297806	47.85	54.19	45.01	2879	47.36401593	SP
26	3.0902	6.12772606673	50.4298	54.19	45.01	2818	48.33992415	SP
52	3.0902	6.12772606673	50.4298	54.19	45.01	2818	48.33992415	SP
156	3.0902	6.12772606673	50.4298	54.19	45.01	2818	48.33992415	SP
260	3.0902	6.12772606673	50.4298	54.19	45.01	2818	48.33992415	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
1780526100	53.7253	-0.41	-0.75	53.95	53.95	53.7253	76
1780439700	54.1311	0.01	0.01	53.93	54.1311	53.93	9
1780353300	54.1251	0.14	0.26	53.86	54.19	53.86	189
1780094100	53.9835	0.14	0.26	53.85	53.9835	53.85	233
1780007700	53.8446	0.34	0.63	53.41	53.8446	53.41	1714
1779921300	53.5088	0.01	0.03	53.44	53.5088	53.44	9
1779834900	53.4947	0.26	0.50	53.39	53.4947	53.39	13
1779489300	53.2306	0.18	0.35	53.2	53.32	53.2	137
1779402900	53.0474	0.08	0.15	52.67	53.0474	52.67	107
1779316500	52.9666	0.54	1.04	52.48	52.9666	52.48	34
1779230100	52.4228	-0.34	-0.65	52.48	52.61	52.4228	818
1779143700	52.7662	-0.03	-0.06	52.78	52.88	52.6	1038
1778884500	52.7978	-0.58	-1.09	52.93	52.93	52.7978	18
1778798100	53.3822	0.39	0.73	53.02	53.3822	53.02	63
1778711700	52.9939	0.32	0.61	52.665	52.9939	52.665	13
1778625300	52.6747	-0.02	-0.04	52.47	52.6747	52.47	9
1778538900	52.6943	0.05	0.09	52.42	52.7968	52.42	409
1778279700	52.6478	0.42	0.80	52.36	52.6478	52.36	1494
1778193300	52.2309	-0.19	-0.37	52.37	52.53	52.035	1457
1778106900	52.425	0.75	1.44	51.83	52.425	51.83	9
1778020500	51.6791	0.41	0.79	51.41	51.6791	51.41	144
1777934100	51.2716	-0.29	-0.55	51.33	51.33	51.24	308
1777674900	51.5566	0.14	0.28	51.46	51.74	51.46	210
1777588500	51.412	0.59	1.17	50.98	51.412	50.98	9
1777502100	50.8182	-0.08	-0.15	50.7	50.8182	50.7	9
1777415700	50.8944	-0.21	-0.41	50.77	50.8944	50.77	115
1777329300	51.105	0.08	0.16	50.74	51.105	50.74	127
1777070100	51.0253	0.41	0.81	50.67	51.0253	50.67	10
1776983700	50.6151	-0.2	-0.40	50.62	50.74	50.48	1805
1776897300	50.8197	0.51	1.02	50.55	50.8197	50.55	71
1776810900	50.3053	-0.32	-0.63	50.67	50.67	50.3053	17
1776724500	50.6264	-0.14	-0.28	50.58	50.6264	50.58	10089
1776465300	50.7706	0.6	1.19	50.66	50.81	50.66	1934
1776378900	50.1716	0.09	0.19	50.05	50.1716	49.96	1260
1776292500	50.0788	0.46	0.92	50	50.0788	50	312
1776206100	49.6237	0.59	1.20	49.04	49.6237	49.04	1279
1776119700	49.0376	0.53	1.09	48.35	49.0376	48.35	486
1775860500	48.51	-0.11	-0.23	48.62	48.62	48.48	8171
1775774100	48.62	0.3	0.62	48.2	48.62	48.2	122
1775687700	48.3206	1.18	2.50	48.33	48.34	48.05	2522
1775601300	47.1427	0.01	0.02	46.92	47.1427	46.71	2057
1775514900	47.1336	0.21	0.45	46.82	47.1336	46.82	313
1775169300	46.9246	0.06	0.13	46.2	46.9246	46.2	4218
1775082900	46.8639	0.35	0.74	46.72	46.95	46.72	216
1774996500	46.5174	1.31	2.89	45.6	46.5174	45.6	1401
1774910100	45.2101	-0.17	-0.38	45.65	45.65	45.01	19037
1774650900	45.382	-0.76	-1.64	45.82	45.82	45.382	86
1774564500	46.1397	-0.78	-1.66	46.54	46.61	46.1397	183
1774478100	46.9178	0.26	0.57	46.95	46.95	46.9178	1111
1774391700	46.6534	-0.24	-0.52	46.85	46.85	46.6534	97157
1774305300	46.8975	0.53	1.15	46.8975	46.8975	46.8975	6
1774046100	46.3644	-0.67	-1.43	46.84	46.84	46.3644	22
1773959700	47.0363	-0.15	-0.32	46.74	47.0363	46.74	11
1773873300	47.1853	-0.67	-1.40	47.59	47.59	47.1853	8
1773786900	47.8548	0.08	0.17	47.87	47.9001	47.8548	3217
1773700500	47.7756	0.49	1.03	47.7756	47.7756	47.7756	6
1773441300	47.2883	-0.34	-0.72	47.73	47.73	47.2883	1022
1773354900	47.6322	-0.68	-1.41	47.6322	47.6322	47.6322	27
1773268500	48.3116	-0.02	-0.04	48.32	48.32	48.23	6468
1773182100	48.3286	-0.14	-0.28	48.35	48.35	48.3286	9
1773095700	48.4645	0.39	0.81	47.78	48.4645	47.78	383
1772840100	48.076	-0.58	-1.18	48	48.076	48	8
1772753700	48.6522	-0.22	-0.45	48.6522	48.6522	48.6522	15
1772667300	48.8742	0.39	0.79	48.45	48.8742	48.45	13