Hotchkis and Wiley SMID Cap Diversified Value Fund ETF【HWSM】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	0.7714	2.58146126637	29.8823	30.6537	29.8823	12	30.06237833	SP
4	2.1678	7.61008077681	28.4859	30.6537	28.4859	37	29.59448786	SP
12	4.2158	15.946047152	26.4379	30.6537	26.4379	166	28.69218948	SP
26	3.0737	11.1446700508	27.58	30.6537	26.4379	141	28.330447	SP
52	5.8741	23.7053866891	24.7796	30.6537	24.4032	110	27.55529756	SP
156	5.6847	22.7670311186	24.969	30.6537	20.83	231	24.79301796	SP
260	5.6847	22.7670311186	24.969	30.6537	20.83	231	24.79301796	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	30.6537	0.27	0.87	30.6537	30.6537	30.6537	3
1781217300	30.3886	0.38	1.27	30.02	30.3886	30.02	8
1781130900	30.0077	-0.23	-0.76	30.0077	30.0077	30.0077	6
1781044500	30.2378	0.27	0.88	30.2378	30.2378	30.2378	9
1780958100	29.9727	0.09	0.30	29.9727	29.9727	29.9727	31
1780698900	29.8823	-0.19	-0.64	29.8823	29.8823	29.8823	6
1780612500	30.0745	0.37	1.25	30.0745	30.0745	30.0745	4
1780526100	29.7032	-0.15	-0.49	29.7032	29.7032	29.7032	3
1780439700	29.8501	0.25	0.85	29.8501	29.8501	29.8501	3
1780353300	29.5981	0.05	0.18	29.5981	29.5981	29.5981	36
1780094100	29.5435	-0.06	-0.20	29.61	29.61	29.5435	376
1780007700	29.6021	0.03	0.10	29.6021	29.6021	29.6021	2
1779921300	29.5721	-0.02	-0.07	29.5	29.72	29.5	208
1779834900	29.5928	0.16	0.54	29.5928	29.5928	29.5928	0
1779489300	29.4344	0.25	0.87	29.4344	29.4344	29.4344	0
1779402900	29.1796	0.1	0.35	29.1796	29.1796	29.1796	1
1779316500	29.0774	0.44	1.54	29.0774	29.0774	29.0774	0
1779230100	28.6368	-0.23	-0.81	28.6368	28.6368	28.6368	0
1779143700	28.8716	0.39	1.35	28.8716	28.8716	28.8716	2
1778884500	28.4859	-0.36	-1.24	28.4859	28.4859	28.4859	5
1778798100	28.8438	0.18	0.64	28.8438	28.8438	28.8438	1
1778711700	28.6593	-0.16	-0.54	28.6593	28.6593	28.6593	0
1778625300	28.815	-0	-0.00	28.815	28.815	28.815	0
1778538900	28.8161	-0.26	-0.89	29.23	29.23	28.8161	2003
1778279700	29.0736	0.12	0.43	28.91	29.0736	28.91	6
1778193300	28.9503	-0.25	-0.86	28.9503	28.9503	28.9503	1
1778106900	29.2012	0.31	1.06	29.2012	29.2012	29.2012	0
1778020500	28.8942	0.23	0.80	28.8942	28.8942	28.8942	164
1777934100	28.6643	-0.29	-1.00	28.6643	28.6643	28.6643	5
1777674900	28.9524	-0.1	-0.34	28.9524	28.9524	28.9524	0
1777588500	29.0511	0.35	1.23	29.0511	29.0511	29.0511	1
1777502100	28.6974	-0.15	-0.51	28.6974	28.6974	28.6974	0
1777415700	28.845	0.04	0.13	28.845	28.845	28.845	0
1777329300	28.8069	0.18	0.63	28.77	28.85	28.77	2586
1777070100	28.6266	-0.12	-0.41	28.6266	28.6266	28.6266	0
1776983700	28.7458	-0.05	-0.16	28.9	28.9	28.7458	9
1776897300	28.7922	-0.13	-0.43	28.8	28.81	28.7922	1387
1776810900	28.9177	-0.2	-0.69	28.97	29.06	28.9177	899
1776724500	29.1175	0.16	0.55	29.11	29.1175	29.11	3
1776465300	28.9584	0.46	1.60	29.05	29.05	28.9584	530
1776378900	28.5015	0.12	0.42	28.5015	28.5015	28.5015	1
1776292500	28.3822	-0.1	-0.36	28.3822	28.3822	28.3822	0
1776206100	28.485	0.04	0.13	28.485	28.485	28.485	0
1776119700	28.4475	0.29	1.02	28.23	28.4475	28.23	2
1775860500	28.1594	-0.19	-0.65	28.1594	28.1594	28.1594	1
1775774100	28.3444	0.13	0.46	28.3444	28.3444	28.3444	0
1775687700	28.2151	0.61	2.22	28.26	28.26	28.2151	1
1775601300	27.6011	0.01	0.03	27.6011	27.6011	27.6011	0
1775514900	27.5934	0.15	0.53	27.44	27.5934	27.37	903
1775169300	27.4466	0.01	0.05	27.4466	27.4466	27.4466	1
1775082900	27.4318	0.09	0.32	27.4318	27.4318	27.4318	0
1774996500	27.3436	0.55	2.06	27.3436	27.3436	27.3436	0
1774910100	26.7904	-0.02	-0.09	26.7904	26.7904	26.7904	0
1774650900	26.8134	-0.46	-1.68	27.31	27.31	26.8134	1
1774564500	27.2719	-0.04	-0.15	27.2719	27.2719	27.2719	0
1774478100	27.3132	0.23	0.84	27.3132	27.3132	27.3132	0
1774391700	27.0845	0.14	0.51	27.0845	27.0845	27.0845	0
1774305300	26.9468	0.51	1.92	26.99	26.99	26.9468	402
1774046100	26.4379	-0.32	-1.20	26.4379	26.4379	26.4379	0
1773959700	26.7582	-0.03	-0.10	26.78	26.78	26.7582	154
1773873300	26.785	-0.38	-1.41	26.785	26.785	26.785	0
1773786900	27.1685	0.14	0.53	27.1685	27.1685	27.1685	1
1773700500	27.0243	0.14	0.51	27.23	27.23	27.0243	1011
1773441300	26.8877	-0.04	-0.13	27.18	27.18	26.8877	1