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	-0.2517	-0.8193359375	30.72	30.91	30.4683	16	30.7387129	SP
4	0.4483	1.49333777482	30.02	30.91	29.875	109	30.23708003	SP
12	1.9668	6.9006894374	28.5015	30.91	28.4859	180	29.15220774	SP
26	2.137	7.54289425476	28.3313	30.91	26.4379	150	28.57315804	SP
52	4.6892	18.1899290511	25.7791	30.91	24.9991	117	27.75312844	SP
156	5.4993	22.0245103929	24.969	30.91	20.83	226	24.94431011	SP
260	5.4993	22.0245103929	24.969	30.91	20.83	226	24.94431011	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
1783550100	30.4683	-0.4	-1.29	30.4683	30.4683	30.4683	20
1783463700	30.8655	-0.04	-0.13	30.91	30.91	30.8655	10
1783377300	30.9066	0.11	0.36	30.91	30.91	30.9066	21
1783031700	30.7946	0.14	0.45	30.72	30.7946	30.72	11
1782945300	30.6561	0.07	0.23	30.6561	30.6561	30.6561	10
1782858900	30.5862	-0.05	-0.18	30.5862	30.5862	30.5862	9
1782772500	30.6399	-0.05	-0.16	30.6399	30.6399	30.6399	20
1782513300	30.6898	0.27	0.87	30.6898	30.6898	30.6898	6
1782426900	30.4247	0.18	0.60	30.4247	30.4247	30.4247	4
1782340500	30.2436	0.16	0.52	30.21	30.2436	30.21	9
1782254100	30.0864	0.03	0.09	30.0864	30.0864	30.0864	25
1782167700	30.06	0.03	0.11	30.17	30.17	30.06	8
1781822100	30.0272	0.15	0.51	30.05	30.05	30.0272	107
1781735700	29.875	-0.52	-1.71	30.46	30.46	29.875	645
1781649300	30.395	-0.11	-0.35	30.7	30.7	30.395	644
1781562900	30.5026	-0.15	-0.49	30.74	30.74	30.5026	403
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