WEBs ETF Trust WEBs Energy XLE Defined Volatility ETF【DVXE】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	-0.38	-1.059972106	35.85	36.0772	34.7	646	35.72455763	SP
4	-3.47	-8.91114535182	38.94	39.04	34.7	473	37.2303049	SP
12	-7.83	-18.0831408776	43.3	44	34.63	2142	39.06152648	SP
26	8.9312	33.6533678991	26.5388	46.13	26.2906	2189	39.93001181	SP
52	9.59	37.0556414219	25.88	46.13	24.2315	1184	39.84304605	SP
156	9.59	37.0556414219	25.88	46.13	24.2315	1184	39.84304605	SP
260	9.59	37.0556414219	25.88	46.13	24.2315	1184	39.84304605	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
1782167700	35.5076	0.53	1.51	35.02	35.5076	34.9	145
1781822100	34.98	-0.71	-2.00	35.28	35.28	34.7	623
1781735700	35.6922	-0.39	-1.07	36	36	35.6922	375
1781649300	36.0772	-0.21	-0.58	35.85	36.0772	35.85	1439
1781562900	36.2891	-1.53	-4.05	36.32	36.34	36.02	269
1781303700	37.8219	0.33	0.88	37.44	38.12	37.44	205
1781217300	37.4904	-0.94	-2.45	38.98	38.98	37.4904	239
1781130900	38.4326	0.73	1.95	38.27	38.4326	38.27	118
1781044500	37.6987	-0.76	-1.99	38.24	38.24	37.33	988
1780958100	38.4634	0.49	1.28	38.21	38.65	38.21	309
1780698900	37.9763	-0.75	-1.92	38.7	38.7	37.9763	129
1780612500	38.7216	-0.03	-0.08	38.52	38.8823	38.34	417
1780526100	38.754	0.58	1.52	38.51	39.04	38.51	201
1780439700	38.1739	0.5	1.33	38.01	38.1739	37.9	178
1780353300	37.6745	0.6	1.63	37.68	37.865	37.5801	1344
1780094100	37.071	-0.45	-1.21	37.15	37.23	36.97	296
1780007700	37.5259	0.03	0.09	37.91	37.91	37.5259	347
1779921300	37.491	-0.71	-1.85	37.47	37.491	37.37	274
1779834900	38.1971	-1.14	-2.89	38.94	38.99	38.12	1092
1779489300	39.3344	0.19	0.49	39.11	39.3344	39.11	481
1779402900	39.1424	-0.49	-1.25	39.97	39.97	39.1424	1064
1779316500	39.6368	-1.15	-2.82	40.64	40.67	39.6368	883
1779230100	40.7877	0.57	1.41	40.16	40.7877	40.16	1070
1779143700	40.2197	0.89	2.27	39.37	40.2197	39.37	314
1778884500	39.3265	0.96	2.51	38.95	39.3265	38.95	571
1778798100	38.3627	0.29	0.77	38.18	38.3627	38	129
1778711700	38.0682	0.06	0.15	38.11	38.11	37.65	397
1778625300	38.0125	0.34	0.90	38.22	38.22	37.73	626
1778538900	37.6731	1.17	3.20	37.13	37.6731	37.06	197
1778279700	36.505	-0.22	-0.60	36.59	36.67	36.505	399
1778193300	36.7271	-0.77	-2.05	36.71	36.73	36.335	833
1778106900	37.4955	-2.06	-5.22	38.01	38.01	37.3	1070
1778020500	39.5591	0.21	0.54	39.31	39.5591	39.31	477
1777934100	39.345	0.23	0.59	39	39.345	39	330
1777674900	39.1132	-0.6	-1.50	39.28	39.28	38.89	1427
1777588500	39.7092	0.52	1.32	38.75	39.7092	38.75	214
1777502100	39.1925	0.97	2.54	38.59	39.1925	38.59	191
1777415700	38.22	0.68	1.81	38.12	38.22	37.965	494
1777329300	37.5395	-0.06	-0.15	37.71	37.71	37.46	1944
1777070100	37.5971	-0.1	-0.25	37.62	37.62	37.5971	346
1776983700	37.6926	0.34	0.92	37.55	37.6926	37.49	388
1776897300	37.349	0.44	1.20	37.16	37.405	37.16	457
1776810900	36.9054	0.63	1.75	36.51	36.9054	36.51	6757
1776724500	36.2722	0.15	0.41	36.36	36.64	36.2722	1762
1776465300	36.125	-1.42	-3.77	36.05	36.125	34.63	3995
1776378900	37.5401	0.64	1.73	36.92	37.56	36.92	6350
1776292500	36.9031	-0.13	-0.34	36.7	37.215	36.7	1140
1776206100	37.0283	-0.89	-2.36	37.37	37.37	37.0283	1490
1776119700	37.9231	0.09	0.23	38.21	38.21	37.625	1919
1775860500	37.8344	-0.32	-0.83	37.87	38.14	37.54	16145
1775774100	38.1512	-0.58	-1.50	38.79	38.995	38.11	2342
1775687700	38.7334	-1.87	-4.60	37.11	38.7334	37.11	1760
1775601300	40.6022	0.38	0.95	40.43	40.94	40.43	18313
1775514900	40.2204	0.36	0.89	39.82	40.2204	39.66	2247
1775169300	39.8648	0.25	0.64	41.12	41.12	39.84	1097
1775082900	39.61	-2.67	-6.33	40.11	41.19	38.93	16653
1774996500	42.2846	-0.87	-2.02	43.3	44	40.92	16845
1774910100	43.1544	-0.88	-1.99	44.81	46.13	42.78	27079
1774650900	44.0316	1.34	3.13	43.04	44.22	43.04	25580
1774564500	42.6951	1.25	3.02	42.03	43.01	41.5785	8017
1774478100	41.445	-0.38	-0.91	41.13	42.0199	41.13	15563
1774391700	41.8253	1.61	3.99	41.63	42.5601	41.63	6142
1774305300	40.2186	0.82	2.07	39.65	40.27	39.63	8479