AlphaDroid Markets Momentum ETF【EZMO】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	-0.3978	-1.49886963075	26.54	26.54	25.3204	5796	25.66921382	SP
4	-0.5128	-1.92384168074	26.655	27	25.3204	5513	26.47838503	SP
12	-0.5328	-1.99737582006	26.675	27.1567	25.3204	5937	26.66818788	SP
26	-0.5378	-2.01574212894	26.68	29.46	25.3204	7535	27.11538448	SP
52	0.7522	2.96258369437	25.39	29.46	24.9274	8392	26.73834096	SP
156	0.7522	2.96258369437	25.39	29.46	24.9274	8392	26.73834096	SP
260	0.7522	2.96258369437	25.39	29.46	24.9274	8392	26.73834096	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
1781303700	26.1422	0.15	0.58	25.95	26.18	25.95	13481
1781217300	25.9904	0.66	2.61	25.42	25.9904	25.42	20
1781130900	25.3286	-0.42	-1.64	25.75	25.75	25.3286	251
1781044500	25.751	-0.24	-0.90	26.3	26.3	25.3204	866
1780958100	25.9861	0.33	1.27	26.055	26.23	25.95	812
1780698900	25.66	-1.09	-4.07	26.54	26.54	25.66	27032
1780612500	26.75	-0.1	-0.36	26.76	26.82	26.75	7861
1780526100	26.8463	-0.11	-0.43	26.96	26.96	26.84	3164
1780439700	26.9612	0.23	0.86	26.86	27	26.86	21902
1780353300	26.7317	0.1	0.37	26.44	26.75	26.44	17094
1780094100	26.6344	-0.05	-0.17	26.8	26.8	26.62	4326
1780007700	26.68	0.11	0.41	26.55	26.7	26.55	582
1779921300	26.5705	-0.18	-0.68	26.58	26.58	26.5705	219
1779834900	26.7513	0.12	0.44	26.78	26.7999	26.72	7094
1779489300	26.6334	-0.06	-0.23	26.665	26.665	26.59	615
1779402900	26.6945	0.07	0.26	26.66	26.6945	26.58	931
1779316500	26.6256	0.06	0.21	26.57	26.6256	26.51	833
1779230100	26.57	-0.2	-0.75	26.5	26.5949	26.5	4720
1779143700	26.7701	0.13	0.47	26.725	26.7701	26.69	4628
1778884500	26.6438	-0.4	-1.47	26.655	26.655	26.595	1792
1778798100	27.0405	-0.12	-0.43	26.97	27.11	26.97	852
1778711700	27.1567	0.08	0.28	27.12	27.1567	27.12	620
1778625300	27.0803	0.07	0.24	26.9	27.12	26.75	15980
1778538900	27.015	0.32	1.18	26.96	27.03	26.96	1684
1778279700	26.7	0.19	0.73	26.73	26.73	26.66	1472
1778193300	26.5065	-0.39	-1.46	26.72	26.72	26.5065	3489
1778106900	26.8988	0.12	0.45	26.83	26.93	26.82	3943
1778020500	26.7784	0.27	1.00	26.71	26.83	26.7	22858
1777934100	26.5123	-0.11	-0.41	26.53	26.6	26.49	9909
1777674900	26.6209	-0.15	-0.56	26.84	26.84	26.61	12967
1777588500	26.7703	0.4	1.51	26.739	26.7703	26.739	859
1777502100	26.3719	-0.03	-0.11	26.32	26.38	26.32	255
1777415700	26.4	-0.07	-0.26	26.43	26.43	26.36	3269
1777329300	26.47	-0.1	-0.36	26.5	26.66	26.47	28529
1777070100	26.5669	-0.02	-0.07	26.45	26.58	26.45	994
1776983700	26.5862	-0.09	-0.33	26.66	26.67	26.46	1300
1776897300	26.6739	0.21	0.79	26.59	26.71	26.59	767
1776810900	26.4652	-0.26	-0.97	26.69	26.69	26.4652	3006
1776724500	26.724	-0.02	-0.06	26.72	26.75	26.69	3573
1776465300	26.7393	-0.14	-0.51	26.82	26.82	26.595	3769
1776378900	26.8754	-0.07	-0.24	26.95	26.95	26.86	2764
1776292500	26.9411	-0.03	-0.13	26.97	26.98	26.93	18821
1776206100	26.9754	0.08	0.30	26.81	26.98	26.81	1320
1776119700	26.895	0.04	0.15	26.86	26.895	26.86	895
1775860500	26.8554	-0.04	-0.15	26.86	26.9	26.83	9287
1775774100	26.8946	-0.02	-0.07	26.87	26.94	26.87	3407
1775687700	26.9147	0.08	0.32	26.96	26.96	26.9147	41912
1775601300	26.83	-0.03	-0.11	26.89	26.89	26.755	5993
1775514900	26.86	0	0.00	26.815	26.86	26.815	153
1775169300	26.8596	0.13	0.48	26.82	26.87	26.8	2234
1775082900	26.7314	-0.06	-0.21	26.755	26.85	26.725	8836
1774996500	26.7869	0.09	0.34	26.66	26.79	26.66	418
1774910100	26.6962	0.31	1.16	26.65	26.72	26.65	3866
1774650900	26.3891	-0.14	-0.51	26.41	26.43	26.38	810
1774564500	26.525	-0.21	-0.77	26.585	26.585	26.5	3185
1774478100	26.73	0.23	0.87	26.7	26.73	26.7	2029
1774391700	26.5	-0.14	-0.52	26.28	26.57	26.28	3176
1774305300	26.6375	0.2	0.77	26.605	26.67	26.55	2051
1774046100	26.435	-0.78	-2.85	26.675	26.69	26.435	8351
1773959700	27.21	0.39	1.46	26.89	27.21	26.89	1295
1773873300	26.8184	-0.16	-0.58	26.93	26.96	26.8184	2632
1773786900	26.9761	0.12	0.43	27	27	26.96	1119
1773700500	26.86	0.18	0.69	26.95	26.95	26.86	466
1773441300	26.675	-0.11	-0.42	27.18	27.18	26.61	4518