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	-0.5673	-1.71182860591	33.14	33.14	32.49	45497	32.79542558	SP
4	0.4227	1.31477449456	32.15	33.71	32.15	38073	32.97958959	SP
12	3.7127	12.8645183645	28.86	33.71	28.86	19041	32.41478778	SP
26	4.9027	17.7184676545	27.67	33.71	25.97	13560	30.77417216	SP
52	6.3027	23.9920060906	26.27	33.71	25.6	13259	28.92489997	SP
156	7.4427	29.6167926781	25.13	33.71	20.56	16439	27.35791193	SP
260	7.4427	29.6167926781	25.13	33.71	20.56	16439	27.35791193	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
1783550100	32.572699	-0.14	-0.44	32.52	32.58	32.49	2362
1783463700	32.717	-0.24	-0.73	32.909999	32.909999	32.58	9900
1783377300	32.9578	0.16	0.50	32.85	33.03	32.85	8047
1783031700	32.7954	-0.18	-0.56	33.14	33.14	32.61	161678
1782945300	32.9803	-0.23	-0.68	32.95	33.22	32.95	2069
1782858900	33.207099	0.24	0.72	32.97	33.207099	32.97	16490
1782772500	32.97	0.26	0.80	33.03	33.03	32.825	6190
1782513300	32.7078	-0.19	-0.59	32.619999	32.77	32.5902	18237
1782426900	32.9012	0.23	0.70	33.18	33.18	32.89	21648
1782340500	32.6738	-0.01	-0.03	32.65	32.96	32.57	7321
1782254100	32.6843	-0.47	-1.41	32.43	32.84	32.43	11231
1782167700	33.1522	0.07	0.22	33.119999	33.25	33.0111	12567
1781822100	33.0809	0.33	1.02	33.2	33.2264	33.04	345744
1781735700	32.7466	-0.47	-1.42	33.45	33.45	32.729999	4133
1781649300	33.2198	-0.26	-0.77	33.63	33.71	33.21	26138
1781562900	33.479	0.48	1.45	33.52	33.62	33.479	5636
1781303700	33.0006	0.29	0.88	32.81	33.11	32.63	12521
1781217300	32.714	0.8	2.52	32.15	32.78	32.15	13403
1781130900	31.911	-0.5	-1.55	32.2	32.59	31.8799	43341
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	28.83	28.83	28.66	5009
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