MarketDesk Focused US Momentum ETF【FMTM】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	-1.13384274094	40.57	42.47	39.3322	171725	41.76799769	SP
4	-0.29	-0.717821782178	40.4	42.47	38.97	186680	40.95641543	SP
12	5.74	16.700610998	34.37	42.47	33.03	113100	39.56713271	SP
26	8.26	25.9340659341	31.85	42.47	30.9235	70196	38.47194667	SP
52	14.24	55.0444530344	25.87	42.47	25.52	38185	37.57851436	SP
156	15.13	60.5684547638	24.98	42.47	22.96	35345	36.28013793	SP
260	15.13	60.5684547638	24.98	42.47	22.96	35345	36.28013793	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
1780698900	40.26	-1.97	-4.66	41.37	41.45	40.08	190356
1780612500	42.23	-0.11	-0.26	41.72	42.4199	41.2501	147407
1780526100	42.34	0.21	0.50	42.24	42.47	41.59	229736
1780439700	42.13	1.18	2.89	41.25	42.21	41.2	202449
1780353300	40.948	0.32	0.78	40.34	41.0299	40.22	140699
1780094100	40.63	0.21	0.52	40.57	40.63	39.97	138336
1780007700	40.4183	-0.17	-0.43	40.69	40.8237	40.09	135585
1779921300	40.5931	-0.25	-0.60	40.96	40.96	40.31	222195
1779834900	40.8384	0.62	1.55	40.64	40.96	40.385	190397
1779489300	40.2168	0.25	0.62	40.34	40.34	39.86	132579
1779402900	39.9691	0.16	0.40	39.68	40.1	39.54	149348
1779316500	39.8112	0.18	0.46	39.99	40.21	39.69	166896
1779230100	39.63	-0.4	-0.99	39.73	39.95	38.97	183167
1779143700	40.0277	-0.93	-2.28	40.96	40.96	39.8	190797
1778884500	40.96	-0.94	-2.24	41.4	41.4	40.84	308791
1778798100	41.9	0.38	0.92	41.93	41.97	41.55	218063
1778711700	41.52	0.46	1.13	41.4	41.67	40.79	190005
1778625300	41.0568	-0.27	-0.66	41.3	41.3	40.29	193886
1778538900	41.33	1.07	2.66	40.48	41.34	40.28	267376
1778279700	40.2582	0.31	0.77	40.4	40.4	40.1381	139208
1778193300	39.95	-0.89	-2.18	40.91	40.91	39.62	197173
1778106900	40.84	0.45	1.12	41.02	41.24	40.4	184278
1778020500	40.3862	0.55	1.37	40.19	40.5999	40.19	151843
1777934100	39.84	0.05	0.12	39.93	40.02	39.59	182198
1777674900	39.7915	0.25	0.63	39.93	39.9699	39.49	142613
1777588500	39.5406	1.5	3.93	38.47	39.555	38.47	105428
1777502100	38.0438	0.06	0.15	38.27	38.27	37.925	72626
1777415700	37.9851	-0.85	-2.18	38.48	38.5	37.82	85093
1777329300	38.8333	-0.05	-0.13	38.98	38.98	38.36	95164
1777070100	38.8824	0.07	0.17	39.12	39.12	38.63	73369
1776983700	38.8151	0.15	0.40	38.72	39.06	38.38	127408
1776897300	38.6606	0.2	0.52	38.9	38.9628	38.4439	80333
1776810900	38.4589	-0.05	-0.14	38.61	38.76	38.35	72187
1776724500	38.5121	0.43	1.13	38.1	38.55	38.0372	95180
1776465300	38.08	0.59	1.59	37.7	38.155	37.51	81023
1776378900	37.4856	0.5	1.35	37.23	37.56	37.03	89125
1776292500	36.985	-0.16	-0.44	37.15	37.15	36.79	73017
1776206100	37.1495	0.13	0.36	37.18	37.245	36.9	122578
1776119700	37.015	0.42	1.16	36.52	37.0499	36.51	50144
1775860500	36.5902	-0.34	-0.93	37.04	37.04	36.54	92794
1775774100	36.9331	0.06	0.17	36.7	37.03	36.7	55815
1775687700	36.87	1.16	3.25	36.76	36.985	36.31	99568
1775601300	35.711	-0.03	-0.10	35.59	35.81	35.4351	27087
1775514900	35.745	0.2	0.56	35.69	35.76	35.31	112412
1775169300	35.5474	0.17	0.47	34.66	35.68	34.66	122022
1775082900	35.3817	0.62	1.78	35.11	35.6	35.11	94510
1774996500	34.7639	1.59	4.80	33.7	34.79	33.7	33096
1774910100	33.172199	-0.9	-2.63	34.75	34.75	33.03	30147
1774650900	34.0692	-0.2	-0.59	34.07	34.47	33.9848	18913
1774564500	34.2722	-1.28	-3.61	35	35.12	34.1801	36024
1774478100	35.5546	0.28	0.80	35.61	35.67	35.24	27924
1774391700	35.2737	0.71	2.06	34.29	35.41	34.24	19952
1774305300	34.5631	0.84	2.50	34.41	35.135	34.21	20134
1774046100	33.7188	-0.99	-2.86	34.69	34.69	33.455	31115
1773959700	34.7109	0.08	0.23	33.94	34.905	33.63	12791
1773873300	34.6312	-0.11	-0.32	34.78	35.03	34.6	38932
1773786900	34.7407	0.33	0.96	34.63	34.85	34.59	11273
1773700500	34.41	0.58	1.71	34.36	34.72	34.35	21951
1773441300	33.831	-0.36	-1.06	34.37	34.533	33.77	25623
1773354900	34.1929	-1.23	-3.48	34.89	34.89	34.18	35508
1773268500	35.4267	0.1	0.28	35.19	35.65	34.99	33827
1773182100	35.3281	0.28	0.79	35.11	35.99	35.11	42857
1773095700	35.0528	0.83	2.43	33.69	35.12	33.2986	87906