EA Series Trust Intelligent Alpha Atlas ETF【GPT】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	-0.745	-2.18603286385	34.08	34.64	33.2	1148	33.76506945	SP
4	-0.355	-1.05372514099	33.69	34.64	32.0452	1537	33.33398205	SP
12	2.565	8.33604159896	30.77	34.64	29.69	2460	32.99295914	SP
26	2.635	8.58306188925	30.7	34.64	29.26	2313	32.02582268	SP
52	3.345	11.153717906	29.99	34.64	28.52	3084	31.14055582	SP
156	3.345	11.153717906	29.99	34.64	28.52	3084	31.14055582	SP
260	3.345	11.153717906	29.99	34.64	28.52	3084	31.14055582	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
1782254100	33.362099	-0.88	-2.58	34.64	34.64	33.2	1669
1782167700	34.2463	0.24	0.70	34.59	34.59	34.065	393
1781822100	34.0083	0.23	0.69	34.1	34.18	33.95	1963
1781735700	33.7756	-0.1	-0.29	34.08	34.3	33.7756	567
1781649300	33.8753	0.02	0.06	33.82	34.1499	33.82	993
1781562900	33.8555	0.51	1.54	33.45	33.8555	33.45	856
1781303700	33.3429	0.38	1.15	33.03	33.3429	33.03	1927
1781217300	32.9642	0.92	2.87	32.21	32.9642	32.21	7762
1781130900	32.0452	-0.63	-1.93	32.72	32.72	32.0452	406
1781044500	32.6753	-0.12	-0.38	33	33	32.65	496
1780958100	32.798699	-0.08	-0.25	32.97	32.97	32.78	3137
1780698900	32.881999	-0.96	-2.84	33.58	33.58	32.881999	379
1780612500	33.8444	0.12	0.36	33.61	33.8444	33.58	934
1780526100	33.7244	-0.1	-0.31	33.94	33.94	33.65	3294
1780439700	33.8282	0.35	1.06	33.31	33.8282	33.31	411
1780353300	33.4742	-0	-0.01	33.31	33.56	33.31	2413
1780094100	33.478099	-0.15	-0.46	33.88	33.88	33.478099	598
1780007700	33.6317	0.17	0.51	33.45	33.6317	33.45	426
1779921300	33.4605	-0.28	-0.84	33.69	33.69	33.35	575
1779834900	33.7425	0.45	1.36	33.39	33.79	33.39	790
1779489300	33.289299	0.22	0.67	33.34	33.36	33.22	879
1779402900	33.066899	0.3	0.91	32.84	33.07	32.84	1179
1779316500	32.7676	0.41	1.25	32.659999	32.81	32.659999	2909
1779230100	32.362299	-0.32	-0.98	32.7	32.7	32.24	902
1779143700	32.682499	-0.31	-0.93	33.24	33.24	32.509999	4235
1778884500	32.988799	-0.55	-1.63	32.89	32.988799	32.89	353
1778798100	33.5356	0.04	0.13	33.43	33.5356	33.36	7452
1778711700	33.4915	-0.08	-0.23	33.75	33.75	33.42	1160
1778625300	33.5672	0.07	0.20	33.58	33.58	33.189999	688
1778538900	33.5	0.18	0.53	33.369999	33.57	33.191	3281
1778279700	33.324199	0.09	0.28	33.439999	33.439999	33.28	3183
1778193300	33.2312	-0.75	-2.22	34.17	34.17	33.2312	10753
1778106900	33.9841	0.65	1.94	33.89	34.05	33.75	7991
1778020500	33.3384	0.38	1.16	33.25	33.46	33.134999	760
1777934100	32.955399	-0.12	-0.38	32.93	33.259999	32.869999	7074
1777674900	33.0795	-0.12	-0.36	33.42	33.42	33.0795	1516
1777588500	33.2	1.06	3.30	33.76	33.76	32.45	4934
1777502100	32.138199	-0.32	-0.99	32.56	32.56	32.09	3336
1777415700	32.4596	-0.31	-0.94	32.479999	32.5	32.299999	3592
1777329300	32.7663	-0.17	-0.51	33.07	33.07	32.72	1799
1777070100	32.935	0.16	0.49	32.759999	33.03	32.714	3262
1776983700	32.7747	-0.14	-0.42	33.02	33.04	32.7747	8031
1776897300	32.912799	0.3	0.91	32.95	32.985	32.82	1375
1776810900	32.6152	-0.37	-1.14	33.14	33.14	32.6152	496
1776724500	32.99	-0.04	-0.11	33	33	32.77	1584
1776465300	33.027299	0.29	0.89	33.11	33.189999	32.97	2868
1776378900	32.7372	0.21	0.64	32.46	32.799999	32.46	3156
1776292500	32.53	-0.04	-0.11	32.63	32.63	32.465	2374
1776206100	32.5663	0.33	1.03	32.18	32.659999	32.18	5411
1776119700	32.2355	0.24	0.75	32.17	32.32	31.97	4028
1775860500	31.995	0.34	1.07	31.88	32.13	31.88	4304
1775774100	31.655	0.02	0.06	30.5	31.8499	30.5	1291
1775687700	31.6373	0.83	2.70	31.78	31.7999	31.6373	2031
1775601300	30.8065	-0.01	-0.02	30.66	30.8065	30.66	35
1775514900	30.8129	-0.01	-0.02	31.99	31.99	30.79	749
1775169300	30.8198	-0.15	-0.49	29.69	30.86	29.69	516
1775082900	30.9718	0.44	1.45	30.77	31.11	30.52	757
1774996500	30.5292	1.01	3.43	29.73	30.5292	29.73	221
1774910100	29.5179	-0.53	-1.77	30.29	30.29	29.5179	867
1774650900	30.0495	0.08	0.27	30.03	30.26	30.03	1556
1774564500	29.9675	-0.85	-2.77	30.37	30.37	29.9675	383
1774478100	30.8197	0.28	0.92	30.88	30.935	30.74	704
1774391700	30.5379	0.16	0.52	30.36	30.5379	29.81	972