Altrius Global Dividend ETF【DIVD】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	-0.4984	-1.16612073	42.74	43.46	42.2899	623	42.91861121	SP
4	-0.2884	-0.678109569716	42.53	43.46	42.13	1951	42.50791417	SP
12	1.7016	4.19733596448	40.54	43.46	40.2762	2185	42.28539666	SP
26	3.6466	9.44837414173	38.595	43.46	38.32	2222	41.71190574	SP
52	7.0516	20.038647343	35.19	43.46	34.84	2667	38.63715159	SP
156	12.6416	42.7081081081	29.6	43.46	27.6567	1741	35.71952169	SP
260	17.5816	71.296025953	24.66	43.46	24.3739	1852	34.09698252	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
1781822100	42.2416	-0.29	-0.69	42.6	42.6	42.2416	1974
1781735700	42.5343	-0.51	-1.19	43.02	43.15	42.5343	328
1781649300	43.0454	0.17	0.39	42.91	43.28	42.91	509
1781562900	42.88	-0.28	-0.65	43.46	43.46	42.88	1296
1781303700	43.1617	0.28	0.66	42.84	43.1617	42.84	530
1781217300	42.8803	0.43	1.00	42.74	43.03	42.74	451
1781130900	42.4541	-0.12	-0.29	42.37	42.72	42.37	1045
1781044500	42.5764	0.28	0.67	42.635	42.69	42.37	858
1780958100	42.2932	-0.18	-0.43	42.575	42.63	42.2932	5787
1780698900	42.476	-0.18	-0.41	42.66	42.78	42.476	2229
1780612500	42.652	0.51	1.20	42.605	42.68	42.5801	4763
1780526100	42.1466	-0.28	-0.65	42.43	42.43	42.1466	5995
1780439700	42.4227	0.11	0.25	42.205	42.44	42.205	3063
1780353300	42.3159	-0.14	-0.34	42.13	42.46	42.13	1682
1780094100	42.4594	-0.21	-0.48	42.675	42.675	42.4594	712
1780007700	42.665	-0.27	-0.63	42.61	42.76	42.61	4696
1779921300	42.9341	-0.08	-0.19	42.97	43.06	42.9341	352
1779834900	43.0164	0	0.00	43.31	43.34	43.0164	608
1779489300	43.0152	0.08	0.19	42.76	43.16	42.76	197
1779402900	42.9318	0.13	0.30	42.53	42.97	42.53	1967
1779316500	42.8049	0.28	0.66	42.52	42.8049	42.51	1609
1779230100	42.525	-0.08	-0.19	42.57	42.59	42.525	424
1779143700	42.6073	0.46	1.08	42.335	42.6073	42.335	749
1778884500	42.15	-0.24	-0.56	42.46	42.46	42.1425	2485
1778798100	42.3856	0.15	0.36	42.46	42.545	42.3856	3203
1778711700	42.235	-0.15	-0.35	42.2	42.26	42.2	1371
1778625300	42.3852	0.17	0.40	42.02	42.3852	42.02	2412
1778538900	42.2184	0.08	0.19	42.14	42.33	42.14	4031
1778279700	42.1391	0.02	0.04	42.16	42.22	42.0701	2907
1778193300	42.1222	-0.64	-1.51	42.8	42.8	41.92	1848
1778106900	42.7666	0.16	0.37	42.73	42.81	42.69	3181
1778020500	42.61	0.5	1.19	42.11	42.61	42.11	3970
1777934100	42.1086	-0.57	-1.32	42.53	42.53	42.1086	1474
1777674900	42.6737	-0.14	-0.32	42.9	42.9	42.59	5846
1777588500	42.8106	0.94	2.24	42.22	42.8106	42.16	3281
1777502100	41.8734	-0.15	-0.35	41.65	41.96	41.65	1071
1777415700	42.02	0.2	0.48	41.84	42.07	41.84	6969
1777329300	41.8207	-0.15	-0.36	41.84	42.1	41.8207	1669
1777070100	41.9719	-0.15	-0.36	42.23	42.23	41.84	2661
1776983700	42.125	0.03	0.08	41.88	42.125	41.88	754
1776897300	42.0914	-0.17	-0.41	42.3	42.3	42.0914	957
1776810900	42.2634	-0.45	-1.05	42.7	42.7	42.2634	8644
1776724500	42.7126	-0.01	-0.02	42.35	42.7126	42.35	4283
1776465300	42.7195	0.3	0.72	42.6	42.86	42.6	2187
1776378900	42.416	0.19	0.44	42.51	42.51	42.29	2075
1776292500	42.2296	-0.12	-0.27	42.2296	42.2296	42.2296	390
1776206100	42.345	-0.06	-0.14	42.51	42.51	42.2899	3819
1776119700	42.4048	0.37	0.89	42.13	42.4048	41.9699	1347
1775860500	42.03	-0.17	-0.40	42.17	42.17	42.03	340
1775774100	42.1974	0.14	0.33	41.64	42.1974	41.64	1783
1775687700	42.0582	0.69	1.68	41.91	42.35	41.82	3458
1775601300	41.3641	-0.02	-0.04	41.04	41.3641	41.04	1064
1775514900	41.38	0.16	0.39	41.34	41.38	41.23	444
1775169300	41.2197	0.06	0.14	40.69	41.2197	40.69	710
1775082900	41.1611	0.13	0.32	41.255	41.255	41.095	728
1774996500	41.0284	0.75	1.87	40.76	41.0284	40.76	1151
1774910100	40.2762	-0.04	-0.10	40.32	40.4294	40.2762	3166
1774650900	40.315	-0.16	-0.40	40.425	40.425	40.315	994
1774564500	40.4755	-0.26	-0.64	40.615	40.65	40.4755	217
1774478100	40.735	0.38	0.95	40.72	40.755	40.63	5182
1774391700	40.3507	0.22	0.55	40.35	40.4599	40.35	1078
1774305300	40.13	0.34	0.86	39.96	40.37	39.96	2332
1774046100	39.7871	-0.6	-1.48	40.42	40.42	39.61	966
1773959700	40.385	0.02	0.05	40.125	40.42	40.125	4101