VictoryShares US 500 Enhanced Volatility Wtd ETF【CFO】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	0.5	0.639795265515	78.15	79.0134	77.9006	5058	78.59374879	SP
4	1.04	1.34003350084	77.61	79.0134	76.12	4509	77.72152351	SP
12	3.96	5.30191458027	74.69	79.0134	72.62	6346	76.23172752	SP
26	4.85	6.57181571816	73.8	79.0134	72.62	7469	75.895694	SP
52	8.75	12.5178826896	69.9	79.0134	67.77	7936	73.98647237	SP
156	17.69	29.0190288714	60.96	79.0134	55.7758	16553	64.32163473	SP
260	7.19	10.0615729079	71.46	79.0134	55.7758	23685	66.38664669	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	78.996	0.63	0.80	78.83	79.0134	78.83	8972
1780526100	78.3684	-0.24	-0.30	78.31	78.55	78.31	4146
1780439700	78.6051	0.38	0.49	78.08	78.63	78.08	4849
1780353300	78.2202	-0	-0.00	77.99	78.3119	77.9006	5158
1780094100	78.2232	0.12	0.16	78.15	78.355	78.15	2167
1780007700	78.0988	0.07	0.08	78.02	78.28	77.92	5437
1779921300	78.0334	-0.21	-0.27	78.2	78.45	78.03	3574
1779834900	78.2468	0.26	0.33	78.15	78.405	78.05	11766
1779489300	77.9877	0.65	0.84	77.75	77.99	77.72	2164
1779402900	77.34	0.2	0.26	76.75	77.3501	76.34	1509
1779316500	77.14	0.71	0.92	76.65	77.15	76.12	1272
1779230100	76.4332	-0.37	-0.49	76.49	76.71	76.14	5595
1779143700	76.8071	0.47	0.61	76.37	76.8071	76.37	2565
1778884500	76.3384	-0.77	-1.00	76.75	76.75	76.3384	2499
1778798100	77.1063	0.35	0.45	76.88	77.355	76.88	3053
1778711700	76.7586	-0.3	-0.39	76.86	76.86	76.52	6643
1778625300	77.058	0.01	0.02	77.11	77.11	76.555	7449
1778538900	77.0434	-0.05	-0.06	77.13	77.18	76.98	2667
1778279700	77.0933	-0.14	-0.19	77.61	77.61	77.07	4188
1778193300	77.2363	-0.7	-0.90	77.84	77.84	77.2363	3894
1778106900	77.9347	0.45	0.58	78.01	78.01	77.73	3514
1778020500	77.483	0.52	0.68	77.19	77.675	77.05	4342
1777934100	76.96	-0.62	-0.80	77.34	77.69	76.91	7269
1777674900	77.5836	-0.1	-0.12	77.98	77.98	77.5836	13080
1777588500	77.68	1.13	1.47	76.61	77.77	76.61	16369
1777502100	76.5538	-0.31	-0.40	76.68	76.68	76.4102	3810
1777415700	76.86	-0.29	-0.37	77.19	77.2824	76.73	2995
1777329300	77.1477	-0.1	-0.13	77.1	77.42	77	4195
1777070100	77.2454	-0.3	-0.39	77.47	77.47	77.16	3529
1776983700	77.5453	0.15	0.19	77.33	77.59	77.33	4156
1776897300	77.3988	-0.09	-0.12	77.95	77.95	77.26	3655
1776810900	77.4897	-0.39	-0.50	78.01	78.2303	77.4	9629
1776724500	77.8804	0.15	0.19	77.63	77.985	77.63	10629
1776465300	77.7292	0.92	1.20	77.09	77.85	77.09	7465
1776378900	76.81	0.11	0.14	76.83	76.93	76.7	3885
1776292500	76.7045	-0.08	-0.11	76.66	76.78	76.5204	12994
1776206100	76.7894	0.3	0.40	76.49	76.8499	76.48	5058
1776119700	76.4872	0.77	1.01	75.72	76.4872	75.6905	12915
1775860500	75.72	-0.73	-0.95	76.22	76.22	75.72	3733
1775774100	76.445	0.02	0.03	76.02	76.61	76.02	1909
1775687700	76.4212	1.69	2.26	76.34	76.4212	76.12	8263
1775601300	74.7347	-0.13	-0.17	74.77	74.805	74.6101	5691
1775514900	74.8599	0.25	0.33	74.59	74.915	74.55	7706
1775169300	74.61	0.16	0.21	73.71	74.61	73.71	13862
1775082900	74.4523	0.3	0.40	74.3	74.7701	74.3	7057
1774996500	74.1522	1.32	1.81	73.39	74.1522	73.1	22598
1774910100	72.8321	-0.04	-0.05	73.47	73.47	72.62	2226
1774650900	72.8715	-0.91	-1.23	73.44	73.63	72.83	4268
1774564500	73.781	-0.63	-0.84	73.92	74.64	73.78	7657
1774478100	74.4086	0.35	0.47	74.6	74.6	74.1	5754
1774391700	74.0577	0.12	0.16	73.38	74.4	73.38	6532
1774305300	73.9401	0.79	1.08	74.07	74.53	73.91	9674
1774046100	73.1465	-0.95	-1.28	73.96	73.96	73.1465	3743
1773959700	74.096	-0.08	-0.10	73.91	74.35	73.75	4569
1773873300	74.1729	-0.98	-1.31	74.8	74.96	74.1729	11169
1773786900	75.1546	0.36	0.48	75.19	75.54	75.1546	10692
1773700500	74.7926	0.56	0.75	75.005	75.13	74.71	7430
1773441300	74.235	-0.01	-0.01	74.69	75.0101	74.15	2941
1773354900	74.245	-1.03	-1.36	74.89	74.91	74.18	8637
1773268500	75.2713	-0.25	-0.33	75.38	75.41	75.04	8285
1773182100	75.5199	-0.72	-0.94	76.12	76.31	75.41	6031
1773095700	76.2374	0.24	0.31	75.22	76.36	74.65	8380
1772840100	75.9996	-0.92	-1.20	75.66	76.1	75.54	5166
1772753700	76.9196	-0.9	-1.15	77.5	77.53	76.5208	9237