EA Series Trust Alpha Architect Global Factor Equity ETF【AAVM】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	-0.3748	-1.09847596717	34.12	34.2962	33.5163	1985	33.67845355	SP
4	-0.7648	-2.21616922631	34.51	34.85	33.05	1036	34.11128527	SP
12	2.4652	7.8810741688	31.28	34.85	31.28	2947	33.81263316	SP
26	3.1052	10.134464752	30.64	34.85	29.51	3094	32.8446889	SP
52	7.1052	26.6711711712	26.64	34.85	26.44	2725	30.82615712	SP
156	7.5352	28.7493323159	26.21	34.85	21.1	3288	28.58026647	SP
260	7.5352	28.7493323159	26.21	34.85	21.1	3288	28.58026647	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	33.7452	0.23	0.68	33.79	33.855	33.71	255
1782340500	33.5163	-0.13	-0.39	33.54	33.63	33.5163	275
1782254100	33.6459	-0.65	-1.90	33.83	33.86	33.6459	7201
1782167700	34.2962	0.19	0.56	34.07	34.2962	34.07	424
1781822100	34.1056	0.11	0.31	34.12	34.12	34.08	40
1781735700	33.9988	-0.3	-0.88	34.4	34.4	33.9988	330
1781649300	34.3	-0.21	-0.62	34.75	34.75	34.3	1666
1781562900	34.5126	0.13	0.37	34.71	34.71	34.5126	590
1781303700	34.3862	0.33	0.96	34.06	34.39	34.06	1068
1781217300	34.0598	1	3.02	33.32	34.0598	33.32	247
1781130900	33.0612	-0.53	-1.58	33.229999	33.229999	33.0612	62
1781044500	33.591	-0.05	-0.15	34.09	34.09	33.049999	1060
1780958100	33.6407	0.11	0.33	33.83	33.83	33.6407	141
1780698900	33.531399	-1.08	-3.11	34.27	34.27	33.531399	42
1780612500	34.6082	-0.01	-0.04	34.655	34.69	34.57	3158
1780526100	34.622	-0.13	-0.37	34.63	34.78	34.5401	732
1780439700	34.7498	0.27	0.78	34.47	34.7498	34.47	265
1780353300	34.4821	-0.33	-0.96	34.38	34.63	34.38	1219
1780094100	34.8151	0.07	0.20	34.765	34.85	34.765	748
1780007700	34.7443	0.11	0.33	34.51	34.7499	34.51	408
1779921300	34.63	-0.08	-0.22	34.63	34.74	34.63	207
1779834900	34.7067	0.66	1.94	34.5	34.72	34.5	1269
1779489300	34.0449	0.1	0.31	34.16	34.16	34.0449	4612
1779402900	33.9413	0.06	0.17	33.66	33.9413	33.66	6343
1779316500	33.8835	0.57	1.72	33.299999	33.8835	33.299999	5879
1779230100	33.3106	-0.41	-1.21	33.345	33.345	33.18	433
1779143700	33.7174	-0.03	-0.09	33.58	33.79	33.545	33145
1778884500	33.7483	-0.61	-1.78	33.82	33.9	33.7483	333
1778798100	34.36	-0.03	-0.09	34.37	34.37	34.36	339
1778711700	34.3912	0.15	0.42	34.27	34.3912	34.27	125
1778625300	34.2458	-0.15	-0.44	34.1	34.2458	34.1	483
1778538900	34.3967	0.18	0.54	34.14	34.48	34.14	185
1778279700	34.2123	0.36	1.08	34.09	34.2123	34.09	770
1778193300	33.848	-0.64	-1.86	34.47	34.47	33.848	9084
1778106900	34.4881	0.69	2.06	34.29	34.4881	34.25	4991
1778020500	33.7934	0.44	1.31	33.57	33.89	33.57	464
1777934100	33.354999	-0.29	-0.85	33.33	33.65	33.24	2546
1777674900	33.6412	-0.16	-0.47	33.65	33.65	33.6412	183
1777588500	33.8012	0.87	2.64	33.299999	33.8012	33.299999	1116
1777502100	32.9313	-0.22	-0.67	33.1	33.1	32.9313	5129
1777415700	33.155	-0.23	-0.68	33.57	33.57	33.155	3964
1777329300	33.380699	-0.04	-0.13	33.42	33.53	33.3599	1984
1777070100	33.4238	-0.14	-0.40	33.57	33.58	33.365	1023
1776983700	33.559	-0.05	-0.13	33.57	33.57	33.559	372
1776897300	33.604	0.19	0.58	33.84	33.84	33.6	319
1776810900	33.4103	-0.53	-1.57	34.04	34.04	33.4103	780
1776724500	33.9425	-0.05	-0.14	34.07	34.07	33.885	484
1776465300	33.9895	0.55	1.65	34.11	34.2	33.9895	52135
1776378900	33.4377	-0.02	-0.06	33.479999	33.479999	33.4377	161
1776292500	33.4591	-0.11	-0.33	33.45	33.46	33.45	694
1776206100	33.5715	0.25	0.75	33.39	33.5715	33.39	230
1776119700	33.3222	0.1	0.31	33.02	33.3222	33.02	403
1775860500	33.22	-0.04	-0.13	33.15	33.31	33.15	349
1775774100	33.262	0.11	0.32	33.1	33.33	32.95	3222
1775687700	33.1565	1.3	4.09	33.045	33.1565	33	1451
1775601300	31.8542	-0.03	-0.09	31.55	31.8542	31.55	504
1775514900	31.8823	0.19	0.59	31.755	31.8823	31.755	465
1775169300	31.6946	-0.25	-0.77	31.28	31.6946	31.28	2123
1775082900	31.9418	0.6	1.90	31.93	31.9418	31.93	271
1774996500	31.3466	1.11	3.68	31	31.3466	30.74	2564
1774910100	30.2354	-0.3	-0.98	30.95	30.95	30.17	815
1774650900	30.5355	-0.37	-1.18	30.69	30.69	30.5355	193
1774564500	30.9006	-0.7	-2.22	31.29	31.42	30.9006	2771