DEMZ Political Contributions ETF【DEMZ】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	0.2805	0.592271959459	47.36	47.65	46.48	1901	47.0262517	SP
4	1.5605	3.38650173611	46.08	47.7423	45.85	3154	46.64637462	SP
12	3.6405	8.27386363636	44	47.7423	43.445	4366	45.0713157	SP
26	3.8005	8.66902372263	43.84	47.7423	39.0352	4018	43.77280683	SP
52	8.2805	21.0378556911	39.36	47.7423	38.82	3811	42.91152433	SP
156	20.8205	77.6304996271	26.82	47.7423	25.34	3424	36.70993531	SP
260	19.8405	71.368705036	27.8	47.7423	21.3399	3433	32.70112408	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
1783722900	47.6405	0.37	0.79	47.35	47.65	47.29	4239
1783636500	47.2674	0.5	1.06	47.03	47.27	47.03	1192
1783550100	46.7697	-0.15	-0.31	46.66	46.7697	46.48	2927
1783463700	46.9165	-0.44	-0.92	47.12	47.12	46.88	1545
1783377300	47.3529	0.36	0.76	47.36	47.39	47.2764	1938
1783031700	46.9969	-0.35	-0.74	47.44	47.45	46.68	6949
1782945300	47.3451	-0.4	-0.83	47.51	47.72	47.3451	583
1782858900	47.7423	0.73	1.55	47.12	47.7423	47.12	787
1782772500	47.0125	0.57	1.23	46.67	47.0125	46.53	3386
1782513300	46.4416	0.22	0.48	45.85	46.4416	45.85	4614
1782426900	46.2181	0.05	0.12	46.45	46.45	46.2181	1910
1782340500	46.165	0.09	0.20	46.1	46.6	46.1	6297
1782254100	46.0718	-0.76	-1.62	46.05	46.28	45.945	6849
1782167700	46.8307	0.06	0.13	46.7	46.8307	46.62	7131
1781822100	46.7691	0.69	1.49	46.84	46.85	46.58	1161
1781735700	46.082	-0.61	-1.32	46.93	46.93	46.05	2812
1781649300	46.6966	-0.54	-1.13	47.17	47.32	46.6966	1522
1781562900	47.2321	0.78	1.69	47.23	47.4332	47.17	2520
1781303700	46.4478	0.43	0.92	46.08	46.5201	46.08	2650
1781217300	46.0228	0.91	2.02	45.43	46.0228	45.24	1481
1781130900	45.1129	-0.55	-1.20	45.66	46.08	45.1129	3721
1781044500	45.6628	0.23	0.51	45.81	46.2299	44.89	3095
1780958100	45.4333	0.3	0.67	45.63	45.73	45.43	2368
1780698900	45.1291	-1.25	-2.70	46.16	46.18	45.1	3307
1780612500	46.3812	0.11	0.23	46.01	46.43	46.01	1502
1780526100	46.2756	-0.12	-0.25	46.305	46.305	46.16	3461
1780439700	46.3914	0.15	0.33	46.24	46.485	46.075	4651
1780353300	46.2411	0.32	0.69	45.68	46.31	45.68	5226
1780094100	45.9244	0.06	0.13	45.85	46.055	45.85	7172
1780007700	45.8666	0.31	0.69	45.64	45.9616	45.55	3724
1779921300	45.5525	-0.2	-0.43	45.75	45.8	45.5	5253
1779834900	45.7502	0.47	1.05	45.54	45.76	45.54	8462
1779489300	45.2755	0.44	0.99	44.95	45.3699	44.95	2814
1779402900	44.833	0.35	0.80	44.39	44.91	44.39	5204
1779316500	44.4784	0.77	1.76	43.88	44.4784	43.88	3682
1779230100	43.7079	-0.31	-0.69	43.73	43.9365	43.7079	362
1779143700	44.0129	0.15	0.34	44.03	44.03	43.79	10114
1778884500	43.8647	-0.52	-1.17	44.3	44.3	43.8647	1046
1778798100	44.3833	0.38	0.85	44.01	44.41	44.01	1129
1778711700	44.0075	-0.02	-0.05	44.06	44.06	43.86	649
1778625300	44.0281	0.06	0.13	43.76	44.0281	43.71	736
1778538900	43.9691	-0.49	-1.10	44.29	44.35	43.9691	5133
1778279700	44.4576	0.13	0.30	44.55	44.55	44.42	5403
1778193300	44.3257	-0.21	-0.47	44.71	44.71	44.3257	1728
1778106900	44.5361	0.73	1.67	44.36	44.5361	44.355	4340
1778020500	43.8062	0.33	0.76	43.76	43.91	43.76	6289
1777934100	43.4743	-0.45	-1.03	43.88	43.88	43.445	2541
1777674900	43.9286	-0.14	-0.32	44.25	44.25	43.9286	10398
1777588500	44.0681	0.27	0.62	43.81	44.0681	43.49	56298
1777502100	43.7974	-0.05	-0.11	44.04	44.04	43.7	473
1777415700	43.8465	-0.43	-0.96	44.27	44.27	43.835	2325
1777329300	44.2723	-0.1	-0.22	44.24	44.2723	44.17	3312
1777070100	44.3691	0.53	1.21	44.01	44.4294	44.01	1779
1776983700	43.8402	-0.42	-0.95	44.05	44.05	43.8402	804
1776897300	44.26	0.23	0.53	44.33	44.33	44.07	1333
1776810900	44.026	-0.17	-0.39	44.33	44.535	44.026	1891
1776724500	44.1991	-0.02	-0.06	44.14	44.2899	44.12	8009
1776465300	44.2235	0.59	1.36	44	44.2235	44	850
1776378900	43.6307	0.17	0.38	43.6	43.6307	43.525	1971
1776292500	43.4651	0.18	0.42	43.35	43.4651	43.26	3233
1776206100	43.284	0.52	1.22	42.76	43.3	42.76	15115
1776119700	42.7621	0.6	1.42	42.01	42.765	42.01	920