WEBs ETF Trust WEBs Utilities XLU Defined Volatility ETF【DVUT】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	-0.0285	-0.102853925772	27.7092	27.9806	26.7949	250	27.54603336	SP
4	1.5807	6.05632183908	26.1	27.9806	25.7136	125	26.89294383	SP
12	-0.9857	-3.43852035833	28.6664	28.81	25.3504	242	27.57416334	SP
26	1.9415	7.54296947846	25.7392	29.8287	24.1907	279	27.57047715	SP
52	3.0107	12.203891366	24.67	29.8287	23.4497	161	27.46136609	SP
156	3.0107	12.203891366	24.67	29.8287	23.4497	161	27.46136609	SP
260	3.0107	12.203891366	24.67	29.8287	23.4497	161	27.46136609	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
1783031700	27.6807	0.89	3.31	27.6807	27.6807	27.6807	23
1782945300	26.7949	-0.73	-2.65	27.34	27.34	26.7949	47
1782858900	27.525	-0.32	-1.15	27.44	27.77	27.44	1014
1782772500	27.8465	-0.13	-0.48	27.8465	27.8465	27.8465	6
1782513300	27.9806	0.27	0.98	27.9806	27.9806	27.9806	92
1782426900	27.7092	0.25	0.90	27.7092	27.7092	27.7092	91
1782340500	27.4633	0.37	1.38	27.4633	27.4633	27.4633	40
1782254100	27.0894	0.3	1.10	27.0894	27.0894	27.0894	21
1782167700	26.7936	0.18	0.68	26.7936	26.7936	26.7936	1
1781822100	26.6122	0.23	0.86	26.6122	26.6122	26.6122	3
1781735700	26.3847	-0.49	-1.81	26.3847	26.3847	26.3847	26
1781649300	26.8722	0.23	0.86	26.67	26.8722	26.67	7
1781562900	26.6433	0.17	0.64	26.485	26.6433	26.485	2
1781303700	26.4734	0.34	1.32	26.4734	26.4734	26.4734	2
1781217300	26.1292	0.01	0.04	26.1292	26.1292	26.1292	0
1781130900	26.1178	0.04	0.15	26.1178	26.1178	26.1178	0
1781044500	26.0778	0.36	1.42	26.0778	26.0778	26.0778	2
1780958100	25.7136	-0.69	-2.61	26.23	26.23	25.7136	8
1780698900	26.4028	0.32	1.24	26.4028	26.4028	26.4028	0
1780612500	26.0796	0.16	0.62	26.1	26.1	25.86	1004
1780526100	25.9182	-0.1	-0.38	25.9182	25.9182	25.9182	1
1780439700	26.0178	0.67	2.63	26.0178	26.0178	26.0178	4
1780353300	25.3504	-1.15	-4.34	26.09	26.09	25.3504	47
1780094100	26.5014	-0.19	-0.70	26.5014	26.5014	26.5014	6
1780007700	26.6872	-0.43	-1.57	26.6872	26.6872	26.6872	0
1779921300	27.1124	-0.24	-0.87	27.1124	27.1124	27.1124	20
1779834900	27.3498	-0.01	-0.04	27.6	27.6	27.3498	3
1779489300	27.3603	0.29	1.07	27.3603	27.3603	27.3603	1
1779402900	27.07	0.35	1.30	27.07	27.07	27.07	0
1779316500	26.7225	0.14	0.52	26.7225	26.7225	26.7225	0
1779230100	26.5853	0.34	1.29	26.5853	26.5853	26.5853	1
1779143700	26.248	0.02	0.09	26.33	26.33	26.248	12
1778884500	26.2231	-0.83	-3.08	26.41	26.41	26.2231	31
1778798100	27.0563	0.2	0.74	26.93	27.0563	26.93	1
1778711700	26.8587	-0.51	-1.85	26.8587	26.8587	26.8587	3
1778625300	27.364	0.07	0.27	27.33	27.364	27.23	2441
1778538900	27.2893	0.34	1.26	27.26	27.2893	27.26	7
1778279700	26.95	-0.29	-1.07	26.99	26.99	26.95	75
1778193300	27.2405	-0.56	-2.01	27.85	27.85	27.2405	4
1778106900	27.8004	-0.58	-2.06	27.8004	27.8004	27.8004	2
1778020500	28.3849	0	0.00	28.58	28.63	28.3849	805
1777934100	28.3844	-0.17	-0.60	28.4	28.4	28.3844	12
1777674900	28.5543	-0.25	-0.88	28.5543	28.5543	28.5543	0
1777588500	28.807	1.14	4.11	27.77	28.807	27.77	902
1777502100	27.6694	-0.6	-2.12	28.13	28.13	27.6694	1700
1777415700	28.2684	0.04	0.14	28.26	28.2684	28.26	801
1777329300	28.2279	0	0.01	28.37	28.39	28.2279	2012
1777070100	28.2262	0.06	0.23	28.11	28.2262	28.11	3
1776983700	28.1617	1.5	5.63	27.12	28.1617	27.12	561
1776897300	26.6617	-0.13	-0.47	27.22	27.22	26.6617	2004
1776810900	26.7889	-0.64	-2.32	26.7889	26.7889	26.7889	7
1776724500	27.4253	-0.35	-1.26	27.83	27.83	27.4253	2
1776465300	27.7741	-0.16	-0.58	27.91	27.91	27.7741	1
1776378900	27.9359	0.24	0.88	27.65	27.9359	27.65	11
1776292500	27.6926	-0.37	-1.31	27.61	27.6926	27.61	101
1776206100	28.0613	0.08	0.30	28.0613	28.0613	28.0613	6
1776119700	27.9773	-0.51	-1.79	28.43	28.43	27.9773	20
1775860500	28.4875	-0.18	-0.62	28.81	28.81	28.4875	30
1775774100	28.6664	0.35	1.24	28.6664	28.6664	28.6664	5
1775687700	28.316	0.43	1.53	28.07	28.316	28.07	2
1775601300	27.8903	0.08	0.30	27.8903	27.8903	27.8903	0
1775514900	27.8056	-0.19	-0.66	27.91	28.08	27.8056	3