AdvisorShares Dprseu Wright FSM All Cap World ETF【DWAW】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	0.46	0.914149443561	50.32	50.72	49.0351	517	49.55101535	SP
4	2.14	4.39967105263	48.64	51.5704	48.06	1218	50.2432991	SP
12	7.92	18.4787680821	42.86	51.5704	41.33	2234	46.45144102	SP
26	6.43	14.4983089064	44.35	51.5704	41.33	2540	45.52622462	SP
52	10.17	25.0430928343	40.61	51.5704	40.08	2283	43.82619004	SP
156	19.9	64.4430051813	30.88	51.5704	28.75	3972	35.3769861	SP
260	13.28	35.4133333333	37.5	51.5704	27.81	6576	34.1041253	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781303700	50.78	0.24	0.47	50.535	50.78	50.535	90
1781217300	50.5439	1.51	3.08	49.3	50.5439	49.3	14
1781130900	49.0351	-0.71	-1.43	49.45	49.6051	49.0351	400
1781044500	49.7461	-0.09	-0.19	50.22	50.22	49.64	865
1780958100	49.8387	0.51	1.03	49.83	50.075	49.83	616
1780698900	49.3292	-1.89	-3.69	50.32	50.32	49.3292	692
1780612500	51.2204	-0.09	-0.17	51.075	51.2204	50.97	321
1780526100	51.3063	-0.26	-0.51	51.45	51.45	51.19	162
1780439700	51.5704	0.47	0.91	51.17	51.5704	51.17	535
1780353300	51.1045	0.37	0.72	50.79	51.1045	50.79	557
1780094100	50.7395	0.13	0.26	50.9	50.9699	50.7395	10318
1780007700	50.6059	0.05	0.11	50.405	50.6059	50.1615	3028
1779921300	50.5528	-0.14	-0.27	50.79	50.79	50.5528	281
1779834900	50.6901	1.14	2.30	50.29	50.6901	50.29	128
1779489300	49.5518	0.23	0.46	49.5	49.6599	49.41	1218
1779402900	49.3251	0.34	0.68	48.75	49.3499	48.75	2012
1779316500	48.99	0.86	1.79	48.31	48.99	48.31	25
1779230100	48.1295	-0.35	-0.72	48.06	48.1295	48.06	208
1779143700	48.4789	-0.01	-0.01	48.84	48.84	48.4789	106
1778884500	48.4843	-1.06	-2.15	48.64	48.64	48.4843	1648
1778798100	49.5475	0.01	0.03	49.54	49.655	49.52	939
1778711700	49.533	0.53	1.09	49.23	49.61	49.1202	14579
1778625300	49.0011	-0.53	-1.08	49.1	49.1	48.595	10562
1778538900	49.5337	0.27	0.55	49.34	49.56	49.34	827
1778279700	49.2641	0.87	1.81	48.83	49.3	48.83	654
1778193300	48.3906	-0.62	-1.26	48.96	48.96	48.3906	1248
1778106900	49.0069	1.07	2.23	48.55	49.0069	48.55	109
1778020500	47.9397	0.85	1.81	47.56	47.9397	47.56	235
1777934100	47.0856	-0.32	-0.67	47.26	47.26	47.0856	843
1777674900	47.4053	0	0.00	47.35	47.615	47.35	348
1777588500	47.4048	0.89	1.92	46.76	47.46	46.76	345
1777502100	46.5102	-0.03	-0.07	46.55	46.55	46.5102	166
1777415700	46.5439	-0.27	-0.58	46.53	46.5439	46.49	288
1777329300	46.8131	0.02	0.03	46.8	46.8131	46.8	59
1777070100	46.7974	0.52	1.11	46.66	46.7974	46.66	100
1776983700	46.2815	-0.28	-0.61	46.4	46.46	46.2815	291
1776897300	46.5659	0.42	0.91	46.58	46.59	46.46	14261
1776810900	46.1458	-0.6	-1.29	46.79	46.79	46.1458	13121
1776724500	46.7474	-0.19	-0.40	46.8	46.8	46.7474	221
1776465300	46.9351	0.65	1.40	46.91	46.9351	46.91	195
1776378900	46.2888	0.09	0.19	46.26	46.325	46.26	544
1776292500	46.1989	-0.07	-0.15	46.25	46.25	46.1989	348
1776206100	46.2663	0.55	1.20	45.98	46.2663	45.96	100
1776119700	45.7173	0.34	0.76	45.08	45.7173	45.08	1503
1775860500	45.3733	0.01	0.03	45.4001	45.4001	45.3733	325
1775774100	45.3606	0.06	0.12	45.05	45.3606	44.86	4440
1775687700	45.3047	1.78	4.09	45.25	45.3198	45.22	3507
1775601300	43.5243	-0.01	-0.02	43.51	43.5243	43.51	264
1775514900	43.5336	0.31	0.72	43.6	43.6	43.37	424
1775169300	43.2236	-0.22	-0.51	42.69	43.2236	42.555	548
1775082900	43.4433	0.53	1.23	43.27	43.46	43.27	698
1774996500	42.9162	1.46	3.53	42.07	42.9162	42.045	2161
1774910100	41.4544	-0.32	-0.77	42.02	42.02	41.33	2257
1774650900	41.7749	-0.49	-1.17	42.14	42.14	41.685	17673
1774564500	42.2675	-1.04	-2.40	42.92	42.955	42.2675	582
1774478100	43.3081	0.55	1.28	43.28	43.33	43.27	1743
1774391700	42.7594	-0.22	-0.52	42.69	42.87	42.69	106
1774305300	42.9832	0.93	2.22	43.16	43.16	42.9832	476
1774046100	42.0491	-1.17	-2.71	42.86	42.892	41.985	9163
1773959700	43.2183	0.01	0.02	42.82	43.2183	42.8199	482
1773873300	43.2094	-0.7	-1.59	43.64	43.64	43.16	4488
1773786900	43.9072	0.25	0.57	44.07	44.1549	43.9072	8247
1773700500	43.6578	0.68	1.58	43.7102	43.7102	43.58	15202
1773441300	42.9775	-0.33	-0.77	43.01	43.01	42.9775	12182