Dakota Active Equity ETF【DAK】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	-0.8872	-2.99022581732	29.67	29.67	28.3457	16	29.21812564	SP
4	-0.2984	-1.02609245836	29.0812	29.82	28.3457	213	29.21135342	SP
12	3.0928	12.038925652	25.69	29.82	24.9927	152	27.88411279	SP
26	1.8755	6.97022741041	26.9073	29.82	24.9927	210	27.12839811	SP
52	3.8328	15.3619238477	24.95	29.82	24.4949	611	26.19110279	SP
156	3.8328	15.3619238477	24.95	29.82	24.4949	611	26.19110279	SP
260	3.8328	15.3619238477	24.95	29.82	24.4949	611	26.19110279	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
1781217300	28.7828	0.44	1.54	28.81	28.81	28.7828	105
1781130900	28.3457	-0.35	-1.23	28.3457	28.3457	28.3457	6
1781044500	28.6984	-0.08	-0.29	28.6984	28.6984	28.6984	6
1780958100	28.7806	-0.03	-0.09	28.96	28.96	28.7806	9
1780698900	28.8077	-0.67	-2.28	28.91	28.91	28.8077	4
1780612500	29.481	0.21	0.70	29.67	29.67	29.481	53
1780526100	29.2755	-0.07	-0.23	29.24	29.2755	29.24	1199
1780439700	29.3427	0.03	0.11	29.57	29.57	29.3427	35
1780353300	29.3113	-0.15	-0.50	29.23	29.3113	29.23	1141
1780094100	29.46	-0.03	-0.09	29.5	29.5	29.46	59
1780007700	29.4852	0.14	0.47	29.4852	29.4852	29.4852	95
1779921300	29.346	-0.16	-0.53	29.35	29.35	29.346	107
1779834900	29.5031	0.17	0.59	29.82	29.82	29.49	161
1779489300	29.3293	0.24	0.83	29.3293	29.3293	29.3293	23
1779402900	29.0884	0.03	0.10	29.0884	29.0884	29.0884	70
1779316500	29.0588	0.26	0.89	29.17	29.17	28.83	142
1779230100	28.8013	-0.17	-0.58	28.79	28.8013	28.78	206
1779143700	28.9707	0.14	0.47	29.28	29.28	28.91	589
1778884500	28.8348	-0.25	-0.85	28.8348	28.8348	28.8348	104
1778798100	29.0812	0.1	0.35	29.0812	29.0812	29.0812	40
1778711700	28.9791	0.14	0.48	28.8	28.9791	28.8	76
1778625300	28.8417	-0.05	-0.17	28.8417	28.8417	28.8417	141
1778538900	28.8902	0.05	0.17	28.8902	28.8902	28.8902	4
1778279700	28.842	0.21	0.72	28.842	28.842	28.842	0
1778193300	28.6346	-0.11	-0.38	28.77	28.77	28.6346	304
1778106900	28.7431	0.46	1.62	28.7431	28.7431	28.7431	0
1778020500	28.2852	0.29	1.02	28.27	28.2852	28.27	2
1777934100	28	-0.21	-0.75	28	28	28	4
1777674900	28.2105	0.12	0.42	28.2105	28.2105	28.2105	6
1777588500	28.0921	0.47	1.71	28.2	28.2	27.91	338
1777502100	27.6191	0.06	0.21	27.6	27.6191	27.57	287
1777415700	27.5603	-0.09	-0.34	27.53	27.5603	27.53	73
1777329300	27.6541	-0.07	-0.25	27.6541	27.6541	27.6541	4
1777070100	27.7238	0.22	0.81	27.7238	27.7238	27.7238	0
1776983700	27.5018	-0.03	-0.12	27.5018	27.5018	27.5018	94
1776897300	27.5347	0.21	0.78	27.5	27.5347	27.5	129
1776810900	27.3218	-0.22	-0.79	27.48	27.48	27.3218	263
1776724500	27.5396	-0.02	-0.06	27.85	27.85	27.5396	38
1776465300	27.5558	0.29	1.05	27.62	27.62	27.52	522
1776378900	27.2708	0.08	0.30	27.2708	27.2708	27.2708	1
1776292500	27.1889	0.18	0.68	27.1889	27.1889	27.1889	7
1776206100	27.0059	0.22	0.81	27.0059	27.0059	27.0059	1
1776119700	26.7877	0.22	0.83	26.7877	26.7877	26.7877	5
1775860500	26.5679	-0.13	-0.49	26.5679	26.5679	26.5679	0
1775774100	26.7	0.14	0.53	26.86	26.86	26.7	29
1775687700	26.5593	0.64	2.49	26.5593	26.5593	26.5593	2
1775601300	25.9144	-0.03	-0.12	25.73	25.9144	25.73	6
1775514900	25.9444	0.14	0.56	25.49	25.9444	25.49	441
1775169300	25.8003	0.06	0.24	25.745	25.8003	25.745	197
1775082900	25.7393	0.15	0.59	25.33	25.7393	25.33	43
1774996500	25.5882	0.6	2.38	25.3	25.5882	25.3	179
1774910100	24.9927	-0.12	-0.47	25.07	25.07	24.9927	7
1774650900	25.1103	-0.36	-1.43	25.1103	25.1103	25.1103	0
1774564500	25.4746	-0.33	-1.26	25.67	25.67	25.4746	490
1774478100	25.8	0.15	0.60	25.87	25.87	25.8	148
1774391700	25.6471	-0.06	-0.24	25.6471	25.6471	25.6471	58
1774305300	25.7087	0.24	0.94	25.81	25.81	25.7087	196
1774046100	25.4684	-0.34	-1.33	25.45	25.4684	25.43	195
1773959700	25.8112	-0.04	-0.15	25.69	25.8112	25.69	492
1773873300	25.8501	-0.39	-1.48	26.24	26.24	25.8501	579
1773786900	26.2371	0.08	0.32	26.63	26.63	26.2371	51
1773700500	26.153	0.23	0.89	26.44	26.44	26.153	45
1773441300	25.9222	-0.13	-0.49	26.18	26.18	25.9222	610
1773354900	26.05	-0.36	-1.36	26.1	26.1	26.05	3