Alpha Architect US Equity ETF【AAUS】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	-1.56	-2.61481729802	59.66	59.66	58.1	496	59.09014264	SP
4	-2.35	-3.88751033912	60.45	60.87	58.0855	1096	59.61571215	SP
12	5.39	10.2257636122	52.71	60.87	52.48	1737	57.14859692	SP
26	2.44	4.38375853396	55.66	60.87	50.927	1714	55.84936709	SP
52	7.67	15.2092008725	50.43	60.87	49.16	1452	54.76965076	SP
156	7.67	15.2092008725	50.43	60.87	49.16	1452	54.76965076	SP
260	7.67	15.2092008725	50.43	60.87	49.16	1452	54.76965076	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
1782426900	58.4353	-0.12	-0.20	58.89	58.89	58.34	646
1782340500	58.5551	-0.18	-0.31	58.67	58.67	58.5551	49
1782254100	58.7361	-0.75	-1.26	58.74	58.74	58.7361	77
1782167700	59.4833	-0.31	-0.52	59.66	59.66	59.4833	1212
1781822100	59.7955	0.67	1.13	59.76	59.7955	59.52	414
1781735700	59.1274	-0.79	-1.31	59.84	59.87	59.1274	555
1781649300	59.913	-0.22	-0.36	60.195	60.195	59.9	5281
1781562900	60.1322	0.97	1.64	59.88	60.1322	59.88	199
1781303700	59.1613	0.22	0.37	59.07	59.18	58.89	1350
1781217300	58.9404	0.85	1.47	58.16	58.9404	58.16	101
1781130900	58.0855	-0.83	-1.40	58.56	58.92	58.0855	187
1781044500	58.9111	-0.25	-0.42	59.38	59.55	58.9111	2576
1780958100	59.1567	0.07	0.12	59.34	59.42	59.1567	3310
1780698900	59.0879	-1.53	-2.52	60.16	60.16	59.0879	688
1780612500	60.6129	0.28	0.47	60.09	60.66	60.09	2081
1780526100	60.3316	-0.45	-0.74	60.58	60.58	60.3316	309
1780439700	60.7798	0.02	0.03	60.57	60.7798	60.57	569
1780353300	60.7631	0.15	0.25	60.555	60.87	60.555	343
1780094100	60.6119	0.17	0.29	60.45	60.6119	60.45	883
1780007700	60.4375	0.39	0.64	60.14	60.4375	60.14	16
1779921300	60.0506	0.02	0.04	59.97	60.0506	59.97	14
1779834900	60.0293	0.28	0.46	59.93	60.0293	59.93	1374
1779489300	59.7542	0.22	0.37	59.69	59.81	59.69	138
1779402900	59.5315	0.11	0.18	59.215	59.5315	59.215	16
1779316500	59.4226	0.56	0.96	58.92	59.4226	58.92	842
1779230100	58.8602	-0.38	-0.64	58.91	58.91	58.8602	82
1779143700	59.2416	-0.02	-0.03	59.23	59.2416	59.23	17
1778884500	59.2612	-0.54	-0.90	59.4	59.4	59.2612	29
1778798100	59.8	0.34	0.58	59.585	59.89	59.585	23106
1778711700	59.4572	0.37	0.63	58.97	59.4572	58.97	17
1778625300	59.0834	0	0.00	59.07	59.0834	59.07	21
1778538900	59.0812	0.08	0.14	58.77	59.15	58.77	269
1778279700	58.9993	0.46	0.78	58.7	58.9993	58.7	318
1778193300	58.5416	-0.23	-0.39	58.71	58.71	58.44	325
1778106900	58.7715	0.85	1.47	58.12	58.7715	58.12	13
1778020500	57.9208	0.42	0.74	57.7	57.9208	57.7	35
1777934100	57.4975	-0.28	-0.49	57.58	57.58	57.4975	9
1777674900	57.7793	0.15	0.26	57.75	57.92	57.75	120
1777588500	57.6269	0.65	1.14	57.18	57.6269	57.18	169
1777502100	56.9761	-0.07	-0.12	56.86	56.9761	56.86	80
1777415700	57.0433	-0.21	-0.37	56.98	57.16	56.98	501
1777329300	57.2563	0.08	0.13	57.09	57.2563	57.09	12
1777070100	57.18	0.42	0.73	56.93	57.18	56.88	111
1776983700	56.7643	-0.19	-0.34	56.77	56.98	56.7643	1112
1776897300	56.9575	0.59	1.05	56.67	56.9575	56.67	1540
1776810900	56.3659	-0.37	-0.64	56.77	56.93	56.3659	119
1776724500	56.7309	-0.18	-0.32	56.87	56.87	56.67	957
1776465300	56.9155	0.66	1.17	56.44	56.9155	56.44	593
1776378900	56.26	0.17	0.29	56.08	56.26	56.08	2352
1776292500	56.0946	0.48	0.86	55.64	56.0946	55.64	1027
1776206100	55.6171	0.63	1.15	55.02	55.6171	55.02	9
1776119700	54.985	0.41	0.74	54.26	54.985	54.26	1911
1775860500	54.58	-0	-0.00	54.48	54.58	54.46	34107
1775774100	54.5818	0.31	0.57	54.15	54.5818	54.15	155
1775687700	54.27	1.27	2.40	54.31	54.31	54.24	2467
1775601300	53	-0.02	-0.03	52.79	53	52.48	2169
1775514900	53.0182	0.23	0.43	52.71	53.0182	52.71	2000
1775169300	52.7917	0.03	0.06	52.06	52.7917	52.06	11
1775082900	52.7607	0.38	0.72	52.61	52.94	52.61	1070
1774996500	52.3832	1.46	2.86	51.41	52.3832	51.41	2000
1774910100	50.927	-0.17	-0.34	51.42	51.42	50.927	25
1774650900	51.0998	-0.89	-1.71	51.53	51.53	51.0998	11
1774564500	51.9888	-0.81	-1.54	52.39	52.51	51.9888	13741