WEBs ETF Trust WEBs SPY Defined Volatility ETF【DVSP】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	-1.5644	-5.20772303595	30.04	30.22	28.4756	687	30.00495551	SP
4	-0.1905	-0.664548020135	28.6661	30.22	28.4756	372	29.79897521	SP
12	3.0081	11.811524492	25.4675	30.22	23.71	428	27.24298956	SP
26	1.0956	4.00146092038	27.38	30.36	23.71	646	27.23623498	SP
52	6.6149	30.2593238094	21.8607	30.36	21.8607	488	26.66077473	SP
156	3.5556	14.2680577849	24.92	30.36	19.26	660	24.76648415	SP
260	3.5556	14.2680577849	24.92	30.36	19.26	660	24.76648415	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
1780698900	28.4756	-1.53	-5.10	29.68	29.68	28.4756	6
1780612500	30.0063	0.23	0.76	30.025	30.025	30.0063	632
1780526100	29.7803	-0.41	-1.34	30.17	30.17	29.7803	126
1780439700	30.1855	0.09	0.29	30.22	30.22	30.1855	526
1780353300	30.0984	0.13	0.42	30.17	30.17	30.0984	12
1780094100	29.9729	0.12	0.40	30.04	30.04	29.9729	2141
1780007700	29.8523	0.33	1.12	29.48	29.8523	29.48	2837
1779921300	29.5215	0.01	0.03	29.5215	29.5215	29.5215	6
1779834900	29.5141	0.31	1.06	29.55	29.55	29.5141	5
1779489300	29.2055	0.21	0.74	29.28	29.28	29.2055	43
1779402900	28.9922	0.11	0.38	28.9922	28.9922	28.9922	10
1779316500	28.882	0.29	1.00	28.75	28.882	28.75	55
1779230100	28.5966	-0.08	-0.29	28.56	28.665	28.55	391
1779143700	28.6787	-0.06	-0.22	28.545	28.6787	28.545	188
1778884500	28.7407	-0.7	-2.38	28.7407	28.7407	28.7407	28
1778798100	29.4412	0.44	1.51	29.27	29.4412	29.27	3
1778711700	29.004	0.3	1.05	28.92	29.004	28.92	27
1778625300	28.7031	-0.07	-0.23	28.7031	28.7031	28.7031	2
1778538900	28.7705	0.1	0.36	28.76	28.7705	28.76	36
1778279700	28.6661	0.45	1.61	28.6661	28.6661	28.6661	0
1778193300	28.2121	-0.19	-0.68	28.71	28.71	28.2121	26
1778106900	28.4051	0.69	2.50	28.22	28.4051	28.22	40
1778020500	27.7126	0.37	1.36	27.7126	27.7126	27.7126	0
1777934100	27.3396	-0.21	-0.77	27.52	27.52	27.3396	3937
1777674900	27.5516	0.13	0.47	27.67	27.67	27.5516	200
1777588500	27.4238	0.42	1.56	27.4238	27.4238	27.4238	8
1777502100	27.0014	-0.03	-0.10	27.0014	27.0014	27.0014	0
1777415700	27.0297	-0.17	-0.63	26.94	27.0297	26.94	3
1777329300	27.2	0.06	0.20	27.2	27.2	27.2	0
1777070100	27.1449	0.22	0.83	27.29	27.29	27.1449	1
1776983700	26.9213	-0.1	-0.38	26.9213	26.9213	26.9213	2
1776897300	27.0239	0.31	1.16	27.0239	27.0239	27.0239	1
1776810900	26.7137	-0.19	-0.72	26.7137	26.7137	26.7137	5
1776724500	26.9082	-0.08	-0.28	27.03	27.03	26.9082	47
1776465300	26.9837	0.34	1.29	26.9837	26.9837	26.9837	38
1776378900	26.6407	0.28	1.06	26.6407	26.6407	26.6407	0
1776292500	26.36	-0.03	-0.10	26.4	26.61	26.235	697
1776206100	26.3857	0.31	1.20	26.37	26.3857	26.37	125
1776119700	26.0731	0.26	1.01	25.96	26.0731	25.91	4634
1775860500	25.8117	-0.15	-0.58	25.88	25.9	25.8117	3096
1775774100	25.9623	0.18	0.69	26.05	26.05	25.9623	2776
1775687700	25.7849	0.79	3.17	25.92	25.92	25.7849	818
1775601300	24.9915	-0	-0.01	24.75	24.9915	24.75	18
1775514900	24.9936	0.11	0.45	24.9936	24.9936	24.9936	0
1775169300	24.8811	0.02	0.07	24.8811	24.8811	24.8811	0
1775082900	24.8638	0.21	0.87	24.8638	24.8638	24.8638	0
1774996500	24.6495	0.94	3.96	24.21	24.67	24.21	1020
1774910100	23.71	-0.16	-0.66	23.87	23.87	23.71	3
1774650900	23.8678	-0.6	-2.44	23.8678	23.8678	23.8678	0
1774564500	24.4636	-0.65	-2.57	24.4636	24.4636	24.4636	12
1774478100	25.1091	0.21	0.83	25.1091	25.1091	25.1091	0
1774391700	24.9017	-0.17	-0.66	24.87	24.9017	24.87	11
1774305300	25.0679	0.4	1.61	25.0679	25.0679	25.0679	15
1774046100	24.6711	-0.61	-2.40	24.6711	24.6711	24.6711	1
1773959700	25.2784	-0.11	-0.42	25.07	25.2784	25.07	103
1773873300	25.3841	-0.59	-2.26	26.02	26.02	25.3841	104
1773786900	25.9715	0.09	0.37	25.78	25.9715	25.78	4
1773700500	25.877	0.41	1.61	25.877	25.877	25.877	2
1773441300	25.4675	-0.25	-0.99	25.4675	25.4675	25.4675	19
1773354900	25.7219	-0.7	-2.65	25.7219	25.7219	25.7219	93
1773268500	26.4216	-0.04	-0.16	26.46	26.46	26.4216	99
1773182100	26.4638	-0.09	-0.33	26.4	26.83	26.4	2547
1773095700	26.5526	0.31	1.17	25.75	26.5526	25.73	666
1772840100	26.2454	-0.52	-1.93	26.33	26.37	26.19	1050