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	-0.1568	-0.451028333094	34.765	34.85	34.38	1224	34.61615016	SP
4	0.5182	1.52009386917	34.09	34.85	33.18	3192	33.91806205	SP
12	3.1782	10.1119949093	31.43	34.85	30.17	3162	33.41035889	SP
26	4.9249	16.5914841005	29.6833	34.85	29.44	3112	32.68905525	SP
52	8.2582	31.3404174573	26.35	34.85	26.13	2783	30.63392664	SP
156	8.7698	33.9409560964	25.8384	34.85	21.1	3345	28.60697878	SP
260	8.7698	33.9409560964	25.8384	34.85	21.1	3345	28.60697878	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	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
1774478100	31.6025	0.43	1.39	31.62	31.73	31.55	2264
1774391700	31.1704	0.14	0.46	30.69	31.3	30.69	5754
1774305300	31.0267	0.63	2.09	30.59	31.245	30.59	4669
1774046100	30.3921	-0.86	-2.77	30.82	30.82	30.3921	1448
1773959700	31.2568	-0.05	-0.17	30.984	31.2568	30.97	507
1773873300	31.3108	-0.32	-1.01	31.57	31.615	31.3108	837
1773786900	31.6312	0.2	0.64	31.78	31.78	31.566	1841
1773700500	31.43	0.51	1.65	31.5071	31.5071	31.4201	639
1773441300	30.92	-0.43	-1.38	31.43	31.43	30.92	256
1773354900	31.3523	-0.55	-1.73	31.66	31.66	31.3523	139
1773268500	31.9057	0	0.01	31.98	31.98	31.88	322
1773182100	31.901	0.11	0.36	31.97	31.97	31.901	203
1773095700	31.7872	0.15	0.47	30.92	31.7872	30.8612	2323
1772840100	31.6392	-0.43	-1.35	31.37	31.8	31.365	1457
1772753700	32.0732	-0.8	-2.43	32.284999	32.45	31.77	6539