WEBs ETF Trust WEBs Industrials XLI Defined Volatility ETF【DVIN】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	-0.2866	-0.944627554384	30.34	30.7844	30.0534	77	30.31390259	SP
4	0.5192	1.75796195597	29.5342	30.7844	28.1341	35	29.81855608	SP
12	3.5334	13.3235294118	26.52	30.7844	26.52	203	28.07151609	SP
26	3.8775	14.8132442438	26.1759	31.931	25.5906	283	29.63847776	SP
52	4.2315	16.3872526809	25.8219	31.931	23.49	172	29.12221265	SP
156	4.2315	16.3872526809	25.8219	31.931	23.49	172	29.12221265	SP
260	4.2315	16.3872526809	25.8219	31.931	23.49	172	29.12221265	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782254100	30.0534	-0.73	-2.37	30.0534	30.0534	30.0534	0
1782167700	30.7844	0.22	0.73	30.7	30.7844	30.7	4
1781822100	30.5607	0.31	1.02	30.5607	30.5607	30.5607	1
1781735700	30.2507	-0.06	-0.19	30.2507	30.2507	30.2507	0
1781649300	30.3069	0.24	0.81	30.34	30.47	30.3069	304
1781562900	30.0646	0.47	1.58	30.0646	30.0646	30.0646	0
1781303700	29.5963	0.19	0.64	29.5963	29.5963	29.5963	0
1781217300	29.4089	1.27	4.53	29.4089	29.4089	29.4089	1
1781130900	28.1341	-1.8	-6.00	28.1341	28.1341	28.1341	6
1781044500	29.9301	0.6	2.05	29.9301	29.9301	29.9301	1
1780958100	29.328	-0.2	-0.69	29.328	29.328	29.328	0
1780698900	29.5322	-0.46	-1.53	29.5322	29.5322	29.5322	20
1780612500	29.9922	0.49	1.65	29.9922	29.9922	29.9922	4
1780526100	29.5063	0.02	0.06	29.5063	29.5063	29.5063	1
1780439700	29.4895	0.39	1.36	29.4895	29.4895	29.4895	73
1780353300	29.0948	-0.16	-0.54	29.0948	29.0948	29.0948	41
1780094100	29.2519	-0.15	-0.51	29.2519	29.2519	29.2519	0
1780007700	29.4033	-0.13	-0.45	29.13	29.56	29.13	200
1779921300	29.5368	0	0.01	29.5368	29.5368	29.5368	1
1779834900	29.5342	0.54	1.88	29.5342	29.5342	29.5342	1
1779489300	28.9901	0.24	0.84	28.9901	28.9901	28.9901	0
1779402900	28.7495	-0.02	-0.07	28.7495	28.7495	28.7495	0
1779316500	28.7701	0.42	1.47	28.7701	28.7701	28.7701	0
1779230100	28.3528	-0.41	-1.44	28.35	28.3528	28.35	54
1779143700	28.7667	-0.16	-0.54	28.7667	28.7667	28.7667	33
1778884500	28.9232	-0.62	-2.09	29.27	29.27	28.9232	26
1778798100	29.5416	0.15	0.53	29.55	29.55	29.5416	3
1778711700	29.3867	-0.18	-0.61	29.405	29.405	29.3867	151
1778625300	29.5671	-0.1	-0.35	29.35	29.5671	29.35	160
1778538900	29.6714	0.35	1.19	29.37	29.6714	29.37	154
1778279700	29.3217	-0.16	-0.54	29.4999	29.4999	29.3217	179
1778193300	29.4816	-0.56	-1.86	30.16	30.16	29.4816	44
1778106900	30.0401	0.93	3.19	29.7	30.0401	29.7	65
1778020500	29.1118	0.3	1.04	29.1118	29.1118	29.1118	1
1777934100	28.8109	-0.43	-1.48	29.18	29.18	28.8109	11
1777674900	29.245	-0.33	-1.13	29.245	29.245	29.245	23
1777588500	29.5791	0.92	3.22	29.5791	29.5791	29.5791	10
1777502100	28.6555	-0.21	-0.74	28.81	28.81	28.6555	45
1777415700	28.8682	-0.27	-0.93	28.8682	28.8682	28.8682	1
1777329300	29.1388	-0.02	-0.06	29.1388	29.1388	29.1388	53
1777070100	29.1572	-0.29	-0.99	29.1572	29.1572	29.1572	20
1776983700	29.4478	0.55	1.91	29.07	29.4478	29.07	201
1776897300	28.8966	-0.06	-0.21	29.36	29.36	28.8966	12
1776810900	28.9581	-0.43	-1.46	28.9581	28.9581	28.9581	37
1776724500	29.3883	0.05	0.18	29.33	29.3883	29.33	36
1776465300	29.3359	0.56	1.94	29.18	29.45	29.18	203
1776378900	28.778	-0.17	-0.58	28.778	28.778	28.778	0
1776292500	28.9463	-0.38	-1.28	28.9463	28.9463	28.9463	6
1776206100	29.3219	0.12	0.40	29.3219	29.3219	29.3219	32
1776119700	29.2059	0.2	0.71	29.2059	29.2059	29.2059	9
1775860500	29.0014	-0.13	-0.44	29.23	29.23	29.0014	1
1775774100	29.131	0.3	1.04	29.18	29.18	29.131	3
1775687700	28.8312	1.18	4.27	28.8312	28.8312	28.8312	60
1775601300	27.6494	-0.07	-0.27	27.6494	27.6494	27.6494	0
1775514900	27.7235	0.13	0.49	27.6	27.7235	27.6	37
1775169300	27.5894	-0.14	-0.50	27.16	27.5894	27.16	6
1775082900	27.7267	0.53	1.97	27.85	27.9001	27.7267	9217
1774996500	27.1922	1.16	4.45	26.52	27.1922	26.52	4
1774910100	26.0343	-0.62	-2.32	26.0343	26.0343	26.0343	43
1774650900	26.6528	-0.45	-1.65	26.6528	26.6528	26.6528	1
1774564500	27.1	-0.95	-3.39	27.1	27.1	27.1	0
1774478100	28.0498	0.27	0.97	28.13	28.13	28.0498	201
1774391700	27.7803	0.19	0.67	27.81	27.88	27.7803	30