AdvisorShares Dorsey Wright FSM US Core ETF【DWUS】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	-0.115	-0.189331577214	60.74	61.36	59.47	192	60.95415768	SP
4	0.095	0.156946968445	60.53	63.933	59.47	2655	61.83981712	SP
12	4.745	8.49141016464	55.88	63.933	55.602	1878	60.02960659	SP
26	5.475	9.9274705349	55.15	63.933	49.3782	1812	56.69805378	SP
52	10.335	20.5508053291	50.29	63.933	49.3782	1751	55.47877996	SP
156	23.765	64.4736842105	36.86	63.933	34.14	2001	47.42805159	SP
260	22.965	60.9798194371	37.66	63.933	30.07	2279	41.9762886	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783636500	61.0076	1.01	1.68	60.87	61.0076	60.87	52
1783550100	60.0006	0.44	0.75	59.47	60.0006	59.47	27
1783463700	59.5567	-1.49	-2.44	59.875	59.875	59.5567	28
1783377300	61.0481	0.91	1.51	60.74	61.36	60.74	661
1783031700	60.1409	-1.59	-2.57	61.7	61.71	60.1409	476
1782945300	61.7303	-1.97	-3.09	62.58	62.58	61.7303	68
1782858900	63.699	1.23	1.98	62.45	63.7	62.45	496
1782772500	62.4647	1.58	2.59	60.97	62.4647	60.97	1695
1782513300	60.8883	-1.45	-2.33	61.215	61.215	60.8883	30
1782426900	62.3401	1.2	1.97	62.79	62.79	61.7	5075
1782340500	61.1377	-0.37	-0.60	61.56	61.63	61.1377	431
1782254100	61.5057	-2.43	-3.80	61.495	61.57	61.19	2171
1782167700	63.933	0.53	0.83	63.92	63.933	63.62	513
1781822100	63.404	1.74	2.82	63.09	63.404	62.905	443
1781735700	61.6621	-0.12	-0.19	62.17	62.51	61.55	11671
1781649300	61.7782	-1.23	-1.95	62.85	62.975	61.69	23595
1781562900	63.0078	1.78	2.91	62.44	63.0078	62.44	9
1781303700	61.226	0.7	1.16	60.53	61.226	60.53	353
1781217300	60.5269	2.22	3.81	58.76	60.5269	58.76	1077
1781130900	58.3028	-1.09	-1.83	58.94	58.94	58.3028	225
1781044500	59.3894	-0.72	-1.20	60.6	60.6	59.3894	172
1780958100	60.1134	1.19	2.03	60.2	60.31	59.965	1383
1780698900	58.9192	-3.26	-5.25	60.98	60.98	58.9192	68
1780612500	62.1834	-0.54	-0.87	61.55	62.1834	61.55	11
1780526100	62.7272	0.33	0.53	62.5	62.81	62.5	621
1780439700	62.3947	0.91	1.49	61.56	62.3947	61.56	4034
1780353300	61.4808	0.16	0.25	61.05	61.5033	61.05	257
1780094100	61.3256	0.05	0.08	61.39	61.39	61.3256	4672
1780007700	61.2763	0.24	0.39	60.98	61.2763	60.98	414
1779921300	61.0392	-0.16	-0.27	61.4	61.4	61.0392	69
1779834900	61.2021	1.21	2.01	60.77	61.2021	60.77	183
1779489300	59.9942	0.37	0.61	59.93	60.1699	59.93	487
1779402900	59.6281	0.35	0.58	58.92	59.6281	58.92	2287
1779316500	59.283	1.08	1.86	58.59	59.283	58.59	49
1779230100	58.1989	-0.36	-0.61	58.02	58.1989	57.79	116
1779143700	58.5542	-0.37	-0.62	59.24	59.24	58.5542	1613
1778884500	58.9206	-1.14	-1.89	59.19	59.19	58.875	833
1778798100	60.0587	0.36	0.60	59.63	60.0587	59.63	1135
1778711700	59.7024	0.29	0.48	59.62	59.76	59.196	12826
1778625300	59.4173	-0.33	-0.56	59.325	59.4173	58.92	1893
1778538900	59.7516	0.49	0.84	59.31	59.7516	59.31	16
1778279700	59.2567	0.9	1.55	58.87	59.2567	58.87	786
1778193300	58.3522	-0.64	-1.08	58.94	58.94	58.3522	299
1778106900	58.9899	1.19	2.06	58.4	58.9899	58.4	661
1778020500	57.7967	0.86	1.51	57.13	57.91	57.13	898
1777934100	56.9356	-0.22	-0.39	57.09	57.09	56.9356	8
1777674900	57.1583	0.24	0.42	56.98	57.3999	56.98	915
1777588500	56.9202	0.54	0.96	56.55	56.9202	56.55	77
1777502100	56.3797	0.1	0.17	56.28	56.3797	56.28	8
1777415700	56.2815	-0.46	-0.80	56.29	56.29	56.2815	8
1777329300	56.7382	-0.02	-0.04	56.69	56.7382	56.69	24
1777070100	56.7621	0.74	1.32	56.37	56.7621	56.37	324
1776983700	56.02	-0.32	-0.57	56.18	56.18	55.895	515
1776897300	56.3391	0.74	1.33	56.01	56.3391	56.01	6068
1776810900	55.602	-0.28	-0.50	56	56	55.602	14109
1776724500	55.8841	-0.14	-0.25	55.8841	55.8841	55.8841	6
1776465300	56.0254	0.7	1.27	55.88	56.0254	55.88	101
1776378900	55.3253	0.12	0.21	55.21	55.3253	55.21	1036
1776292500	55.2102	0.56	1.03	54.66	55.2102	54.66	344
1776206100	54.6467	0.74	1.37	54.09	54.6467	54.09	115
1776119700	53.9097	0.52	0.97	53.25	53.9097	53.25	210
1775860500	53.3909	-0.07	-0.14	53.54	53.54	53.38	1096