WEBs ETF Trust WEBs Materials XLB Defined Volatility ETF【DVXB】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	-0.1	-0.355998576006	28.09	28.3254	27.3969	338	27.61063858	SP
4	-0.29	-1.02545968883	28.28	28.8466	26.5503	129	27.82186512	SP
12	-1.3045	-4.4530543276	29.2945	29.9	26.2251	238	28.45399026	SP
26	3.6383	14.9406406945	24.3517	31.295	24.3517	158	28.48828045	SP
52	2.78	11.0273700912	25.21	31.295	20.8185	93	27.99158428	SP
156	2.78	11.0273700912	25.21	31.295	20.8185	93	27.99158428	SP
260	2.78	11.0273700912	25.21	31.295	20.8185	93	27.99158428	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
1782945300	27.6444	0.1	0.36	27.78	27.95	27.6444	1089
1782858900	27.5446	0.15	0.54	27.62	27.63	27.5446	563
1782772500	27.3969	-0.8	-2.85	28.01	28.01	27.3969	28
1782513300	28.2005	-0.12	-0.44	28.2005	28.2005	28.2005	6
1782426900	28.3254	0.5	1.81	28.09	28.3254	28.09	4
1782340500	27.821	0.21	0.75	27.821	27.821	27.821	3
1782254100	27.6151	-0.56	-1.98	27.6151	27.6151	27.6151	3
1782167700	28.1717	-0.03	-0.12	28.1717	28.1717	28.1717	29
1781822100	28.2059	-0.11	-0.39	28.2059	28.2059	28.2059	0
1781735700	28.3166	-0.53	-1.84	28.3166	28.3166	28.3166	4
1781649300	28.8466	0.15	0.51	28.8466	28.8466	28.8466	0
1781562900	28.6989	0.23	0.80	28.6989	28.6989	28.6989	0
1781303700	28.4713	0.63	2.26	28.4713	28.4713	28.4713	0
1781217300	27.8415	1.29	4.86	27.8415	27.8415	27.8415	0
1781130900	26.5503	-0.98	-3.55	26.5503	26.5503	26.5503	0
1781044500	27.5267	0.71	2.63	27.5267	27.5267	27.5267	1
1780958100	26.8213	-0.63	-2.29	26.8213	26.8213	26.8213	1
1780698900	27.4496	-0.86	-3.02	27.4496	27.4496	27.4496	5
1780612500	28.3054	-0.03	-0.11	28.28	28.3054	28.28	721
1780526100	28.3361	0.11	0.38	28.3361	28.3361	28.3361	3
1780439700	28.2277	0.46	1.66	27.57	28.2277	27.57	9
1780353300	27.7677	-0.22	-0.79	27.32	27.7677	27.27	1020
1780094100	27.9889	-0.16	-0.58	27.9889	27.9889	27.9889	18
1780007700	28.1516	0.16	0.59	28.1516	28.1516	28.1516	0
1779921300	27.9872	0.13	0.46	27.93	27.9872	27.93	4
1779834900	27.8604	0.58	2.12	27.8604	27.8604	27.8604	1
1779489300	27.2812	0.19	0.69	27.2812	27.2812	27.2812	0
1779402900	27.0939	0.29	1.07	26.72	27.0939	26.72	138
1779316500	26.8066	0.58	2.22	26.25	26.8066	26.25	302
1779230100	26.2251	-1.12	-4.10	27.01	27.01	26.2251	676
1779143700	27.3456	-0.09	-0.33	27.3456	27.3456	27.3456	0
1778884500	27.4362	-1.52	-5.25	27.4362	27.4362	27.4362	0
1778798100	28.9563	-0.46	-1.56	29.19	29.19	28.9563	101
1778711700	29.4163	-0.14	-0.48	29.61	29.62	29.4163	652
1778625300	29.5574	-0.08	-0.28	29.06	29.5574	29.06	133
1778538900	29.6411	0.71	2.47	29.27	29.66	29.27	401
1778279700	28.9278	0.2	0.69	28.97	28.9701	28.9278	1913
1778193300	28.7294	-1.02	-3.44	29.55	29.55	28.7294	701
1778106900	29.7523	0.92	3.18	29.9	29.9	29.7523	151
1778020500	28.835	0.93	3.34	28.96	28.96	28.835	81
1777934100	27.9028	-0.85	-2.96	28.53	28.53	27.9028	90
1777674900	28.7527	-0.16	-0.55	28.88	28.93	28.7527	916
1777588500	28.9105	0.56	1.99	28.73	28.9105	28.73	1800
1777502100	28.3459	-0.5	-1.74	28.48	28.48	28.3459	200
1777415700	28.8481	-0.44	-1.49	29.33	29.33	28.8481	2011
1777329300	29.2839	-0.17	-0.57	29.5	29.5	29.2839	5
1777070100	29.4527	0.13	0.43	29.38	29.4527	29.38	2
1776983700	29.3259	-0.02	-0.08	29.3259	29.3259	29.3259	1
1776897300	29.3487	0.05	0.17	29.3487	29.3487	29.3487	0
1776810900	29.3002	-0.43	-1.45	29.3002	29.3002	29.3002	1
1776724500	29.7309	0.28	0.96	29.7309	29.7309	29.7309	0
1776465300	29.4479	0.12	0.41	29.4479	29.4479	29.4479	0
1776378900	29.3287	0.31	1.06	29.3287	29.3287	29.3287	0
1776292500	29.0216	-0.52	-1.77	29.0216	29.0216	29.0216	3
1776206100	29.5459	-0.14	-0.47	29.5459	29.5459	29.5459	0
1776119700	29.6865	0.17	0.57	29.53	29.6865	29.53	3
1775860500	29.5171	0.22	0.76	29.5171	29.5171	29.5171	1
1775774100	29.2945	-0.06	-0.20	29.2945	29.2945	29.2945	0
1775687700	29.3518	1.53	5.51	29.3518	29.3518	29.3518	1
1775601300	27.8183	-0.11	-0.41	27.58	27.8183	27.58	57
1775514900	27.9325	-0.17	-0.61	27.9325	27.9325	27.9325	598
1775169300	28.1046	-0.08	-0.27	28.1046	28.1046	28.1046	4