Alpha Architect International Quantitative Value ETF【IVAL】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	0.4547	1.30025736345	34.97	35.99	34.74	12063	35.39958452	SP
4	0.4847	1.38723526045	34.94	35.99	34.68	19600	35.36842518	SP
12	1.6847	4.99318316538	33.74	35.99	32.995	15109	35.03805078	SP
26	4.1147	13.1418077292	31.31	36.84	31.26	16030	34.24490246	SP
52	8.0547	29.4289367921	27.37	36.84	26.73	14924	32.08751103	SP
156	11.5647	48.4689857502	23.86	36.84	21.95	17704	27.5642922	SP
260	11.5647	48.4689857502	23.86	36.84	21.95	17704	27.5642922	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781735700	35.4247	-0.34	-0.96	35.98	35.98	35.4	92185
1781649300	35.7686	0.02	0.07	35.99	35.99	35.75	14585
1781562900	35.745	0.23	0.64	35.75	35.985	35.74	10048
1781303700	35.5162	0.16	0.47	35.44	35.5559	35.34	11545
1781217300	35.3518	0.55	1.58	34.95	35.3518	34.77	7655
1781130900	34.8029	-0.18	-0.51	34.97	34.98	34.74	16480
1781044500	34.9805	-0.07	-0.20	35.43	35.43	34.68	8425
1780958100	35.0505	0.26	0.75	35.38	35.38	35.05	10851
1780698900	34.7903	-0.75	-2.12	35.43	35.43	34.725	26201
1780612500	35.5451	0.06	0.17	35.79	35.79	35.46	72959
1780526100	35.4855	-0.18	-0.50	35.73	35.73	35.43	22776
1780439700	35.6631	0.26	0.74	35.67	35.73	35.55	9577
1780353300	35.4	-0.39	-1.08	35.28	35.48	35.23	81963
1780094100	35.7879	0.35	0.98	35.74	35.95	35.69	4791
1780007700	35.44	-0.05	-0.15	35.58	35.58	35.36	13906
1779921300	35.4919	-0.02	-0.07	35.42	35.6	35.42	16104
1779834900	35.515	0.45	1.28	35.31	35.7	35.31	5830
1779489300	35.0676	-0.19	-0.53	35.23	35.23	35.01	12139
1779402900	35.255	0.01	0.03	34.81	35.3	34.81	10141
1779316500	35.245	0.24	0.68	34.94	35.245	34.81	16418
1779230100	35.0053	-0.35	-1.00	35.03	35.129	34.93	6607
1779143700	35.3589	0.1	0.28	34.99	35.38	34.99	22109
1778884500	35.26	-0.36	-1.00	35.5	35.5	35.16	18678
1778798100	35.6156	0.05	0.14	35.75	35.79	35.6156	6282
1778711700	35.565	0.16	0.44	35.5	35.61	35.5	3825
1778625300	35.41	-0.03	-0.08	35.13	35.47	35.13	25400
1778538900	35.44	0.13	0.35	35.19	35.52	35.19	12370
1778279700	35.315	0.23	0.66	35.34	35.43	35.22	11906
1778193300	35.0846	-0.32	-0.89	35.33	35.47	35.0846	9289
1778106900	35.4006	0.72	2.07	35.25	35.43	35.25	19051
1778020500	34.6841	0.39	1.15	34.49	34.73	34.49	3718
1777934100	34.29	-0.36	-1.04	34.3	34.641	34.18	7330
1777674900	34.65	-0.28	-0.81	34.67	34.8	34.64	18949
1777588500	34.9344	0.8	2.34	34.61	34.9907	34.58	17578
1777502100	34.1365	-0.29	-0.85	34.41	34.41	34.08	14425
1777415700	34.4306	0.11	0.33	34.51	34.51	34.22	14097
1777329300	34.3178	-0	-0.01	34.44	34.525	34.29	28134
1777070100	34.32	-0.23	-0.68	34.36	34.38	34.25	12355
1776983700	34.5539	-0.17	-0.49	34.7	34.81	34.4699	10029
1776897300	34.7226	0.03	0.08	34.9	34.91	34.64	7530
1776810900	34.695	-0.74	-2.09	35.14	35.23	34.695	17771
1776724500	35.4355	-0.18	-0.50	35.58	35.58	35.36	9164
1776465300	35.615	0.31	0.88	35.63	35.83	35.615	26818
1776378900	35.3033	0.01	0.03	35.46	35.46	35.2001	14025
1776292500	35.2931	-0.14	-0.39	35.4	35.4	35.19	9864
1776206100	35.4309	0.17	0.48	35.3	35.48	35.28	8975
1776119700	35.26	-0.12	-0.34	34.91	35.29	34.89	11640
1775860500	35.3804	-0.03	-0.09	35.44	35.57	35.2701	9298
1775774100	35.4123	-0.13	-0.36	35.32	35.5499	35.1	15154
1775687700	35.5408	1.39	4.07	35.54	35.69	35.35	9596
1775601300	34.1522	0.02	0.07	33.87	34.21	33.675	8501
1775514900	34.13	0.08	0.23	34.12	34.18	33.92	11527
1775169300	34.0509	-0.49	-1.42	33.79	34.175	33.5308	14476
1775082900	34.5397	0.58	1.71	34.61	34.78	34.47	11689
1774996500	33.9599	0.95	2.88	33.605	33.97	33.34	14986
1774910100	33.009999	-0.11	-0.33	33.4	33.4	33.0005	8964
1774650900	33.119999	-0.12	-0.36	33.03	33.36	32.994999	12454
1774564500	33.2412	-0.49	-1.45	33.58	33.6	33.2412	16518
1774478100	33.7301	0.24	0.71	33.77	33.81	33.7	3298
1774391700	33.4915	0.15	0.45	33.14	33.67	33.14	13658
1774305300	33.34	0.75	2.31	32.99	33.65	32.99	15540
1774046100	32.5885	-0.91	-2.71	33.335	33.34	32.545	11041
1773959700	33.496699	-0.07	-0.22	33.04	33.549999	32.99	5867
1773873300	33.5689	-0.42	-1.24	33.9	33.94	33.56	8937