Essential 40 Stock ETF【ESN】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	-0.1505	-0.758951084216	19.83	19.83	19.42	65389	19.51199037	SP
4	-0.0805	-0.407388663968	19.76	20.02	19.23	104455	19.62497513	SP
12	1.8795	10.558988764	17.8	20.02	17.71	73491	19.23000063	SP
26	2.4295	14.084057971	17.25	20.02	17.12	62926	18.59516201	SP
52	3.8243	24.1201624704	15.8552	20.02	15.78	55694	17.7841205	SP
156	4.1595	26.8009020619	15.52	20.02	13.5257	44170	17.22282892	SP
260	4.1595	26.8009020619	15.52	20.02	13.5257	44170	17.22282892	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513300	19.6795	0.18	0.92	19.45	19.7192	19.45	24419
1782426900	19.5009	0.03	0.13	19.545	19.64	19.48	154688
1782340500	19.475	-0.06	-0.31	19.46	19.575	19.42	33366
1782254100	19.5357	-0.03	-0.17	19.82	19.82	19.4904	38106
1782167700	19.5698	-0.01	-0.05	19.83	19.83	19.5698	35397
1781822100	19.5792	0.07	0.35	19.71	19.71	19.51	58862
1781735700	19.5102	-0.28	-1.41	19.73	20.02	19.4799	349023
1781649300	19.7883	-0.1	-0.51	19.81	19.85	19.77	15726
1781562900	19.89	0.09	0.47	19.9	19.9499	19.28	121062
1781303700	19.7975	0.16	0.83	19.8	19.82	19.652	98144
1781217300	19.6354	0.27	1.41	19.47	19.68	19.43	220189
1781130900	19.3633	-0.1	-0.54	19.34	19.52	19.34	44249
1781044500	19.4675	0.02	0.10	19.77	19.77	19.23	58503
1780958100	19.4472	0.03	0.14	19.51	19.575	19.44	69309
1780698900	19.4206	-0.31	-1.55	19.87	19.87	19.39	52434
1780612500	19.7273	0.14	0.71	19.5	19.79	19.5	118938
1780526100	19.5873	-0.09	-0.45	19.68	19.68	19.576	42071
1780439700	19.675	-0.06	-0.30	19.81	19.81	19.5159	198037
1780353300	19.735	-0.05	-0.25	19.81	19.81	19.66	51613
1780094100	19.7854	0.01	0.06	19.76	19.83	19.76	224924
1780007700	19.7738	0.15	0.75	19.59	19.79	19.59	72038
1779921300	19.6263	0.01	0.07	19.5	19.66	19.5	127473
1779834900	19.6129	-0.03	-0.15	19.71	19.71	19.57	27308
1779489300	19.6429	0.15	0.76	19.59	19.69	19.57	42213
1779402900	19.495	0.11	0.59	19.27	19.51	19.27	68927
1779316500	19.3815	0.17	0.90	19.21	19.39	19.21	27481
1779230100	19.2091	-0.07	-0.35	19.24	19.3	19.04	35399
1779143700	19.2759	0.08	0.44	19.46	19.46	19.16	33420
1778884500	19.1924	-0.18	-0.92	19.25	19.26	19.18	47821
1778798100	19.3705	0	0.02	19.33	19.42	19.3	27714
1778711700	19.3664	0.12	0.60	19.18	19.39	19.18	66270
1778625300	19.25	0.02	0.13	19.23	19.25	19.09	133933
1778538900	19.2252	0.12	0.61	19.38	19.38	19.1638	208230
1778279700	19.1087	0.18	0.97	19.23	19.23	18.98	50801
1778193300	18.9247	-0.08	-0.42	19.22	19.22	18.895	55288
1778106900	19.0047	0.17	0.89	18.84	19.015	18.84	61237
1778020500	18.8378	0.22	1.20	18.62	18.89	18.62	170636
1777934100	18.6151	-0.14	-0.77	18.66	18.78	18.615	17979
1777674900	18.76	-0.01	-0.06	18.68	18.86	18.68	37384
1777588500	18.7722	0.19	1.03	18.57	18.775	18.57	26611
1777502100	18.5813	0.12	0.63	18.44	18.67	18.44	52651
1777415700	18.465	-0.01	-0.05	18.45	18.48	18.412	49694
1777329300	18.475	-0	-0.02	18.45	18.565	18.45	16499
1777070100	18.4786	0.14	0.76	18.38	18.4786	18.37	143697
1776983700	18.34	-0.05	-0.26	18.5	18.5	17.9	97233
1776897300	18.388	0.09	0.52	18.44	18.45	18.36	66923
1776810900	18.2931	-0.05	-0.26	18.48	18.48	18.28	112474
1776724500	18.34	-0.07	-0.38	18.33	18.42	18.33	39169
1776465300	18.41	0.09	0.49	18.39	18.45	18.34	25428
1776378900	18.32	0.13	0.72	18.18	18.33	18.18	42650
1776292500	18.1896	-0.01	-0.05	18.19	18.215	18.15	27934
1776206100	18.1984	0.07	0.37	18.17	18.27	18.16	42631
1776119700	18.1318	0.16	0.91	17.96	18.135	17.955	24979
1775860500	17.969	-0.17	-0.91	18.18	18.18	17.96	18854
1775774100	18.1347	0.03	0.19	18.12	18.175	18.08	38962
1775687700	18.1004	0.29	1.66	18.01	18.1004	17.95	17809
1775601300	17.8056	0.05	0.28	17.76	17.82	17.72	23277
1775514900	17.7566	0.04	0.21	17.8	17.8	17.71	25345
1775169300	17.72	0.07	0.40	17.5	17.74	17.5	11387
1775082900	17.6494	0.13	0.77	17.51	17.68	17.51	37004
1774996500	17.5149	0.33	1.89	17.26	17.52	17.26	64448
1774910100	17.1892	-0.03	-0.18	17.25	17.37	17.14	36448
1774650900	17.22	-0.19	-1.09	17.32	17.4	17.21	47189