Hartford US Quality Growth ETF【HQGO】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	1.0289	1.60302251305	64.185	65.5147	63.09	8669	63.91205191	SP
4	-0.5361	-0.81536121673	65.75	66.2154	63.09	2319	63.92011393	SP
12	6.6339	11.3245134858	58.58	66.6972	58.13	856	63.82641405	SP
26	4.7739	7.89857710126	60.44	66.6972	55.0048	876	60.28732392	SP
52	10.9839	20.2542872949	54.23	66.6972	54.23	545	59.76155086	SP
156	25.0839	62.5066035385	40.13	66.6972	39.7442	1590	53.58825709	SP
260	25.0839	62.5066035385	40.13	66.6972	39.7442	1590	53.58825709	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031700	65.213899	-0.3	-0.46	65.12	65.213899	65.12	17
1782945300	65.5147	0.04	0.06	64.91	65.5147	64.91	21
1782858900	65.4756	0.5	0.77	64.97	65.4756	64.97	23
1782772500	64.972899	1.06	1.66	63.94	64.972899	63.94	24
1782513300	63.91	0.3	0.47	63.09	63.91	63.09	43257
1782426900	63.6112	-0.2	-0.31	64.185	64.185	63.6112	21
1782340500	63.8103	0.07	0.10	63.74	63.8103	63.74	9
1782254100	63.7445	-0.72	-1.12	63.43	63.7445	63.43	112
1782167700	64.4649	-0.57	-0.87	65.12	65.12	64.4649	7
1781822100	65.0329	0.72	1.13	65.04	65.04	65.0329	15
1781735700	64.309	-0.99	-1.51	64.93	65.28	64.309	74
1781649300	65.2954	-0.31	-0.47	65.56	65.56	65.2954	28
1781562900	65.6006	1.18	1.82	65.87	65.87	65.6006	36
1781303700	64.425	0.19	0.30	64.349999	64.43	64.349999	207
1781217300	64.2346	0.97	1.53	63.45	64.2346	63.45	27
1781130900	63.2666	-0.99	-1.54	63.44	63.75	63.2666	18
1781044500	64.2579	-0.25	-0.39	64.825	64.825	64.2579	18
1780958100	64.5098	0.19	0.29	64.785	64.785	64.5098	15
1780698900	64.3247	-1.89	-2.86	65.709999	65.709999	64.3247	125
1780612500	66.2154	0.08	0.12	65.75	66.2154	65.75	24
1780526100	66.1335	-0.38	-0.57	66.36	66.36	66.1335	43
1780439700	66.51	-0.19	-0.28	66.525	66.64	66.39	160
1780353300	66.697199	0.44	0.66	66.09	66.697199	66.09	16
1780094100	66.259299	0.34	0.52	66.01	66.259299	66.01	24
1780007700	65.917199	0.59	0.91	65.29	65.93	65.29	246
1779921300	65.3229	0.09	0.14	65.26	65.3229	65.26	14
1779834900	65.2299	0.32	0.50	65.39	65.39	65.15	20
1779489300	64.9059	0.39	0.61	64.745	64.9059	64.745	17
1779402900	64.5115	0.12	0.19	64.065	64.5115	64.065	123
1779316500	64.39	0.77	1.20	63.4	64.39	63.4	223
1779230100	63.6245	-0.49	-0.76	63.68	63.68	63.6245	17
1779143700	64.1134	0.09	0.15	63.73	64.1134	63.73	238
1778884500	64.0192	-0.44	-0.69	63.75	64.0192	63.75	13
1778798100	64.462599	0.44	0.69	64.11	64.462599	64.11	34
1778711700	64.0231	0.26	0.41	63.735	64.0231	63.735	14
1778625300	63.7621	-0.28	-0.44	63.8	63.8	63.7621	106
1778538900	64.0447	-0.06	-0.10	63.945	64.18	63.945	1253
1778279700	64.108099	0.3	0.48	63.88	64.16	63.88	188
1778193300	63.8037	0.01	0.02	63.89	63.89	63.8037	18
1778106900	63.7938	0.73	1.15	63.405	63.7938	63.405	142
1778020500	63.0681	0.55	0.88	62.86	63.0681	62.86	117
1777934100	62.5168	-0.12	-0.19	62.55	62.55	62.5168	20
1777674900	62.634	0.37	0.60	62.84	62.84	62.634	57
1777588500	62.2608	0.64	1.03	61.91	62.2608	61.91	21
1777502100	61.6248	-0.04	-0.07	61.58	61.6248	61.58	19
1777415700	61.6651	-0.44	-0.71	62.1	62.1	61.6651	71
1777329300	62.1069	0	0.01	61.985	62.12	61.96	419
1777070100	62.1021	0.54	0.88	61.72	62.1021	61.72	22
1776983700	61.563	-0.59	-0.95	61.83	61.83	61.563	29
1776897300	62.1565	0.62	1.02	61.99	62.1565	61.99	655
1776810900	61.5319	-0.23	-0.37	61.67	61.67	61.5319	180
1776724500	61.7634	-0.07	-0.11	62.06	62.06	61.69	358
1776465300	61.8338	0.9	1.48	61.37	61.8338	61.37	107
1776378900	60.9324	0.18	0.29	60.72	60.9324	60.72	262
1776292500	60.7538	0.68	1.13	60.7538	60.7538	60.7538	18
1776206100	60.0732	0.68	1.14	59.63	60.0732	59.63	32
1776119700	59.3935	0.77	1.31	58.13	59.3935	58.13	32
1775860500	58.6247	-0.27	-0.45	59.44	59.44	58.6247	59
1775774100	58.8914	0.16	0.27	58.58	58.8914	58.58	179
1775687700	58.7342	1.4	2.44	58.91	58.92	58.65	214
1775601300	57.3351	-0.08	-0.14	57.6	57.6	56.8699	360