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	0.4729	0.786331892251	60.14	60.87	60.14	424	60.63925547	SP
4	1.9029	3.24118548799	58.71	60.87	58.44	1510	59.82751615	SP
12	6.4429	11.893852686	54.17	60.87	50.927	1721	55.73627829	SP
26	4.9829	8.95721732878	55.63	60.87	50.927	1754	55.47290956	SP
52	10.1829	20.1921475312	50.43	60.87	49.16	1466	54.49123037	SP
156	10.1829	20.1921475312	50.43	60.87	49.16	1466	54.49123037	SP
260	10.1829	20.1921475312	50.43	60.87	49.16	1466	54.49123037	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
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	1029
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	51.68	51.68	51.0998	13
1774564500	51.9888	-0.81	-1.54	52.39	52.51	51.9888	13743
1774478100	52.8025	0.24	0.46	52.91	52.91	52.8025	29
1774391700	52.56	-0.31	-0.59	52.4	52.59	52.4	451
1774305300	52.8738	0.59	1.12	52.95	52.95	52.8738	51
1774046100	52.2856	-0.73	-1.38	52.92	52.92	52.2856	455
1773959700	53.0186	-0.15	-0.28	52.7	53.0186	52.7	1047
1773873300	53.1694	-0.75	-1.39	53.63	53.63	53.1694	6
1773786900	53.9163	0.09	0.17	53.97	54	53.9163	29
1773700500	53.826	0.54	1.01	53.67	53.826	53.67	12
1773441300	53.2899	-0.38	-0.71	53.8	53.8	53.2899	526
1773354900	53.6692	-0.8	-1.46	54.17	54.17	53.6692	119
1773268500	54.465	0.04	0.06	54.47	54.47	54.255	1681
1773182100	54.43	-0.17	-0.31	54.48	54.63	54.43	175
1773095700	54.5997	0.39	0.73	53.55	54.5997	53.55	327
1772840100	54.2065	-0.62	-1.13	54.15	54.27	54.15	14
1772753700	54.8282	-0.25	-0.45	54.855	54.855	54.8282	14