EA Series Trust Stance Sustainable Beta ETF【CHGX】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	-0.957	-2.86784537009	33.37	33.58	32.2899	17149	32.84285939	SP
4	1.393	4.49065119278	31.02	33.58	30.63	10372	32.35544491	SP
12	4.733	17.0989884393	27.68	33.58	25.97	9990	29.76145558	SP
26	5.003	18.2524626049	27.41	33.58	25.97	11208	28.54725766	SP
52	7.053	27.8115141956	25.36	33.58	24.99	12673	27.38431207	SP
156	7.283	28.9812972543	25.13	33.58	20.56	15053	26.43426375	SP
260	7.283	28.9812972543	25.13	33.58	20.56	15053	26.43426375	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
1781044500	32.412999	-0.15	-0.45	32.89	33.06	31.65	7474
1780958100	32.5598	0.24	0.74	32.729999	32.84	32.549999	16247
1780698900	32.32	-1.16	-3.46	33.17	33.17	32.2899	33187
1780612500	33.479999	0.09	0.28	33.11	33.58	33.11	14908
1780526100	33.387099	-0.12	-0.37	33.549999	33.549999	33.325	14923
1780439700	33.5114	0.22	0.66	33.369999	33.5114	33.325	6478
1780353300	33.2912	0.43	1.31	32.74	33.36	32.74	8703
1780094100	32.859299	0.34	1.05	32.689999	32.86	32.689999	20762
1780007700	32.5189	0.22	0.67	32.409999	32.61	32.29	11316
1779921300	32.3025	-0.05	-0.16	32.45	32.49	32.29	8383
1779834900	32.3555	0.39	1.24	32.32	32.409999	32.24	8067
1779489300	31.9606	0.45	1.42	31.89	32.025	31.89	4595
1779402900	31.5136	0.27	0.85	31.1	31.525	30.9701	16195
1779316500	31.2468	0.47	1.54	30.95	31.255	30.88	6278
1779230100	30.7732	-0.09	-0.28	30.64	30.87	30.63	8690
1779143700	30.8594	0.03	0.11	31	31	30.675	6424
1778884500	30.8262	-0.37	-1.18	30.94	30.95	30.8262	2545
1778798100	31.1939	0.18	0.58	31.03	31.32	31.03	2578
1778711700	31.0146	0.02	0.06	31.12	31.12	30.9099	4345
1778625300	30.9953	-0.2	-0.64	31.02	31.02	30.71	2443
1778538900	31.1957	0.01	0.04	31.25	31.29	31.15	9622
1778279700	31.1828	0.5	1.63	30.88	31.1828	30.88	4941
1778193300	30.6825	-0.32	-1.03	31	31.0161	30.62	21583
1778106900	31.0015	0.42	1.39	30.86	31.0015	30.7401	8072
1778020500	30.5779	0.39	1.30	30.4	30.63	30.3568	8923
1777934100	30.1843	-0.06	-0.21	30.23	30.42	30.11	4501
1777674900	30.2464	0.18	0.61	30.19	30.27	30.19	5872
1777588500	30.0643	0.49	1.66	29.71	30.0643	29.71	9644
1777502100	29.5727	0.17	0.58	29.6	29.6	29.45	7008
1777415700	29.4036	-0.29	-0.99	29.46	29.56	29.33	4937
1777329300	29.6973	-0.03	-0.11	29.73	29.73	29.67	5216
1777070100	29.7307	0.14	0.48	29.88	29.88	29.67	13792
1776983700	29.5888	-0.18	-0.61	29.69	29.71	29.44	6292
1776897300	29.7691	0.18	0.61	29.86	29.86	29.69	7023
1776810900	29.5898	-0.01	-0.05	29.79	29.79	29.58	7591
1776724500	29.6046	0.15	0.51	29.44	29.6101	29.44	10033
1776465300	29.4541	0.37	1.27	29.38	29.55	29.38	10084
1776378900	29.0857	0.26	0.89	28.86	29.09	28.86	6983
1776292500	28.8298	0.18	0.63	28.74	28.83	28.66	5098
1776206100	28.6499	0.25	0.89	28.54	28.66	28.53	17409
1776119700	28.3978	0.61	2.19	27.79	28.3978	27.7716	9965
1775860500	27.7885	-0.29	-1.02	27.91	27.915	27.78	24011
1775774100	28.0751	0.04	0.14	28.04	28.0751	27.82	1776
1775687700	28.0353	0.73	2.66	28.1	28.1	27.95	5358
1775601300	27.3101	-0	-0.01	27.27	27.3101	27.165	9821
1775514900	27.3115	0.15	0.55	27.24	27.32	27.21	9779
1775169300	27.1619	0.1	0.38	26.67	27.1619	26.67	12241
1775082900	27.0594	0.24	0.90	27.01	27.19	27.01	4002
1774996500	26.8192	0.74	2.82	26.43	26.83	26.26	7817
1774910100	26.0836	-0.07	-0.28	26.4	26.4	25.97	10270
1774650900	26.1569	-0.44	-1.65	26.51	26.51	26.15	5427
1774564500	26.597	-0.46	-1.70	26.91	27.08	26.59	15433
1774478100	27.0562	0.11	0.41	27.19	27.21	26.87	21232
1774391700	26.9453	-0.18	-0.67	26.91	27.05	26.91	30193
1774305300	27.1263	0.21	0.78	27.27	27.4	27.1263	2513
1774046100	26.9153	-0.39	-1.45	27.31	27.31	26.81	14177
1773959700	27.31	0.11	0.40	27.05	27.36	27	8057
1773873300	27.2007	-0.4	-1.44	27.58	27.58	27.2007	2800
1773786900	27.597	0.09	0.34	27.68	27.73	27.597	12834
1773700500	27.5047	0.31	1.13	27.37	27.62	27.37	4259
1773441300	27.1963	0.03	0.09	27.2	27.515	27.19	7203
1773354900	27.1712	-0.49	-1.79	27.54	27.54	27.1712	4199
1773268500	27.6659	-0.01	-0.02	27.81	27.81	27.55	6275
1773182100	27.6719	-0.15	-0.53	27.76	27.95	27.6719	1817