MarketDesk Focused US Dividend ETF【FDIV】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	0.0046	0.0167821962787	27.41	27.525	27.11	9492	27.28660087	SP
4	-0.0754	-0.27428155693	27.49	27.67	26.92	12254	27.21058527	SP
12	0.3496	1.29170515426	27.065	28.62	26.3	12080	27.38524476	SP
26	0.3046	1.12357063814	27.11	28.793	26.3	13824	27.56054262	SP
52	1.4946	5.7662037037	25.92	28.793	25.62	17048	26.95944015	SP
156	-21.5804	-44.0461271558	48.995	48.995	22.8503	18810	26.27066926	SP
260	-23.9054	-46.5810600156	51.32	51.75	22.8503	14107	31.05093195	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
1780698900	27.4146	-0.01	-0.04	27.5	27.52	27.38	16125
1780612500	27.4268	0.3	1.10	27.36	27.525	27.35	8260
1780526100	27.1294	-0.23	-0.85	27.27	27.31	27.11	13913
1780439700	27.363	0.09	0.34	27.19	27.41	27.19	8316
1780353300	27.2695	-0.13	-0.46	27.27	27.31	27.195	11534
1780094100	27.3953	-0.04	-0.13	27.41	27.5	27.385	5437
1780007700	27.432	-0	-0.02	27.41	27.5	27.385	3978
1779921300	27.4362	-0.03	-0.09	27.43	27.65	27.43	20797
1779834900	27.4619	-0.17	-0.62	27.67	27.67	27.46	6294
1779489300	27.6338	0.15	0.53	27.55	27.66	27.53	5549
1779402900	27.4884	0.16	0.60	27.26	27.51	27.15	7553
1779316500	27.3257	0.13	0.50	27.165	27.33	26.96	8885
1779230100	27.1911	-0.09	-0.33	27.29	27.36	27.1911	11054
1779143700	27.2803	0.35	1.29	26.92	27.2803	26.92	2303
1778884500	26.9316	-0.22	-0.80	27.1	27.1	26.9316	10672
1778798100	27.1477	0.12	0.44	27.16	27.2	27.1098	5649
1778711700	27.03	-0.18	-0.65	27.12	27.12	26.92	20073
1778625300	27.2075	0.15	0.54	27.1	27.2799	26.975	5331
1778538900	27.0603	-0.21	-0.77	27.23	27.265	27.0401	65718
1778279700	27.2691	-0.13	-0.48	27.49	27.49	27.23	11506
1778193300	27.4012	-0.3	-1.10	27.5	27.5	27.34	2175
1778106900	27.705	0.21	0.75	27.6	27.765	27.6	6264
1778020500	27.4995	0.14	0.51	27.43	27.54	27.3	7395
1777934100	27.36	-0.37	-1.35	27.59	27.685	27.35	6704
1777674900	27.7341	-0.25	-0.90	28	28	27.72	9472
1777588500	27.9866	0.32	1.15	27.61	28.02	27.61	11188
1777502100	27.6678	-0.14	-0.49	27.8	27.8	27.62	4250
1777415700	27.805	-0.08	-0.27	27.9	27.95	27.77	51224
1777329300	27.8813	-0.08	-0.28	27.89	28.035	27.82	113418
1777070100	27.96	-0.1	-0.37	28.08	28.08	27.92	2355
1776983700	28.0627	-0.07	-0.26	28.11	28.11	27.8899	25813
1776897300	28.135	-0.06	-0.20	28.42	28.42	28.134	9538
1776810900	28.1904	-0.19	-0.67	28.51	28.61	28.12	4463
1776724500	28.3813	-0.01	-0.03	28.31	28.44	28.31	2116
1776465300	28.39	0.56	1.99	28.41	28.62	28.39	928
1776378900	27.835	-0.05	-0.17	27.85	28	27.8	19780
1776292500	27.8812	-0.02	-0.09	27.95	27.95	27.81	8806
1776206100	27.9059	0.17	0.61	27.74	27.92	27.74	1271
1776119700	27.7375	0.47	1.71	27.15	27.7375	27.15	5169
1775860500	27.2711	-0.31	-1.13	27.6	27.6	27.2711	3925
1775774100	27.584	0.09	0.32	27.33	27.65	27.32	7495
1775687700	27.4969	0.85	3.19	27.55	27.585	27.38	5903
1775601300	26.648	-0.12	-0.44	26.66	26.68	26.59	3279
1775514900	26.7645	0.16	0.61	26.49	26.7645	26.49	9448
1775169300	26.6035	-0.1	-0.37	26.4	26.83	26.3	19147
1775082900	26.702	-0.02	-0.09	26.8	26.8427	26.6999	6524
1774996500	26.7266	0.31	1.18	26.64	26.75	26.555	56183
1774910100	26.4159	-0.02	-0.08	26.45	26.63	26.41	2078
1774650900	26.4381	-0.4	-1.50	26.55	26.7	26.4381	4618
1774564500	26.8411	-0.01	-0.03	26.92	27.085	26.83	13877
1774478100	26.8497	0.12	0.46	27.03	27.04	26.7303	4658
1774391700	26.7261	-0.08	-0.28	26.68	26.83	26.56	11987
1774305300	26.8022	0.13	0.50	26.8507	27.045	26.8022	2755
1774046100	26.6694	-0.19	-0.70	26.805	26.805	26.6694	2412
1773959700	26.8578	-0.06	-0.23	26.78	26.9999	26.76	5838
1773873300	26.92	-0.45	-1.63	27.21	27.28	26.92	9345
1773786900	27.365	0.21	0.78	27.31	27.515	27.31	2368
1773700500	27.1526	0.17	0.64	27.2795	27.2795	27.15	2229
1773441300	26.98	0.07	0.28	27.065	27.15	26.98	904
1773354900	26.9058	-0.43	-1.57	27.24	27.24	26.9058	4903
1773268500	27.335	-0.16	-0.59	27.405	27.41	27.2001	2723
1773182100	27.498	-0.34	-1.23	27.85	27.85	27.498	16338
1773095700	27.84	-0.16	-0.57	27.68	27.88	27.36	9607