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	-1.0559	-1.98626787058	53.16	53.16	51.82	414	52.74672661	SP
4	-1.7459	-3.24215413185	53.85	54.19	51.66	837	52.7666605	SP
12	5.2841	11.2859888936	46.82	54.19	46.71	958	50.93735966	SP
26	2.0541	4.1040959041	50.05	54.19	45.01	2779	48.5070597	SP
52	1.6743	3.32006075773	50.4298	54.19	45.01	2617	48.53243791	SP
156	1.6743	3.32006075773	50.4298	54.19	45.01	2617	48.53243791	SP
260	1.6743	3.32006075773	50.4298	54.19	45.01	2617	48.53243791	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
1782513300	52.1041	0.07	0.14	51.72	52.1041	51.72	155
1782426900	52.0322	-0.07	-0.14	52.46	52.46	51.87	130
1782340500	52.1033	-0.17	-0.33	52.23	52.33	52.1033	120
1782254100	52.2736	-0.72	-1.35	52.13	52.41	52.06	241
1782167700	52.9904	-0.29	-0.55	53.16	53.16	52.97	1166
1781822100	53.2847	0.6	1.14	53.25	53.2847	53.085	401
1781735700	52.6818	-0.69	-1.29	53.32	53.32	52.6818	9
1781649300	53.3677	-0.19	-0.35	53.54	53.54	53.3677	9
1781562900	53.5567	0.83	1.58	53.37	53.7301	53.37	771
1781303700	52.7228	0.2	0.39	52.81	52.82	52.49	271
1781217300	52.5203	0.74	1.43	51.86	52.5203	51.66	103
1781130900	51.7816	-0.71	-1.35	52.19	52.52	51.7816	160
1781044500	52.4881	-0.22	-0.42	52.92	52.92	52	495
1780958100	52.7104	0.05	0.10	52.89	53.03	52.7104	3120
1780698900	52.6574	-1.33	-2.47	53.665	53.665	52.6574	8389
1780612500	53.9892	0.26	0.49	53.52	53.9892	53.52	9
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