Applied Finance IVS International Large ETF【IVSI】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	-0.2777	-0.950701814447	29.21	29.2596	28.545	5460	28.99409988	SP
4	0.1567	0.544558584356	28.7756	30.35	28.2534	1697	28.91323786	SP
12	0.6223	2.19816319322	28.31	30.35	26.9272	1253	28.25670241	SP
26	2.4323	9.17849056604	26.5	30.35	25.187	1484	27.52985459	SP
52	3.3523	13.1051602815	25.58	30.35	25.187	2243	26.71966256	SP
156	3.3523	13.1051602815	25.58	30.35	25.187	2243	26.71966256	SP
260	3.3523	13.1051602815	25.58	30.35	25.187	2243	26.71966256	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783636500	28.9323	0.15	0.51	28.96	29.01	28.9323	119
1783550100	28.7845	-0.23	-0.80	28.78	28.84	28.545	2093
1783463700	29.0167	-0.24	-0.83	29.15	29.22	29.0167	19619
1783377300	29.2596	0.19	0.66	29.21	29.2596	29.21	10
1783031700	29.0687	0.46	1.60	29.2999	29.2999	29.0687	2162
1782945300	28.61	-0.25	-0.85	28.8	28.8	28.61	759
1782858900	28.855	0.05	0.19	29.7	29.7	28.855	49
1782772500	28.8003	0.3	1.07	28.63	28.82	28.63	1410
1782513300	28.4954	0	0.02	28.51	28.51	28.4954	7
1782426900	28.4906	0.24	0.84	28.55	28.62	28.4401	3904
1782340500	28.2534	-0.03	-0.12	28.2534	28.2534	28.2534	0
1782254100	28.2882	-0.4	-1.39	28.2882	28.2882	28.2882	4
1782167700	28.6872	-0.13	-0.44	28.6872	28.6872	28.6872	0
1781822100	28.814	0.13	0.47	28.897	28.897	28.814	300
1781735700	28.68	-0.17	-0.58	30.35	30.35	28.68	104
1781649300	28.8487	0	0.01	28.8487	28.8487	28.8487	0
1781562900	28.8468	0.07	0.25	28.8468	28.8468	28.8468	8
1781303700	28.7756	0.04	0.13	28.7756	28.7756	28.7756	0
1781217300	28.7392	0.8	2.86	28.7392	28.7392	28.7392	0
1781130900	27.9394	-0.19	-0.66	28.13	28.13	27.9394	784
1781044500	28.1261	0.09	0.32	28.11	28.18	28.1	920
1780958100	28.0363	0.25	0.89	28.0363	28.0363	28.0363	0
1780698900	27.7895	-0.61	-2.16	28.25	28.25	27.7895	431
1780612500	28.4028	0.33	1.18	28.34	28.4028	28.34	135
1780526100	28.0726	-0.26	-0.91	28.0726	28.0726	28.0726	10
1780439700	28.33	0.08	0.30	28.2999	28.33	28.2999	691
1780353300	28.2454	-0.17	-0.60	28.34	28.34	28.2454	823
1780094100	28.4151	0.05	0.16	28.49	28.49	28.4151	1373
1780007700	28.3699	-0.04	-0.15	28.33	28.3699	28.33	216
1779921300	28.4122	-0.01	-0.02	28.405	28.4122	28.405	150
1779834900	28.419	0.19	0.69	29.1	29.1	28.419	167
1779489300	28.2252	-0.08	-0.29	28.2252	28.2252	28.2252	0
1779402900	28.3085	0.08	0.30	28.09	28.3085	28.0899	815
1779316500	28.2247	0.37	1.32	28.1	28.2247	28.0999	300
1779230100	27.8572	-0.06	-0.21	27.8572	27.8572	27.8572	40
1779143700	27.9154	0.23	0.85	27.9154	27.9154	27.9154	0
1778884500	27.6806	-0.35	-1.23	27.77	27.96	27.6806	2518
1778798100	28.0256	-0.08	-0.27	28.0256	28.0256	28.0256	0
1778711700	28.1022	0.19	0.68	27.96	28.17	27.96	4179
1778625300	27.9122	-0.13	-0.45	28	28	27.87	1847
1778538900	28.0375	-0.03	-0.11	28.06	28.07	28.0375	1027
1778279700	28.0687	0.28	1.02	28.05	28.0687	28.0126	734
1778193300	27.7856	-0.51	-1.80	28.05	28.05	27.7856	4003
1778106900	28.2937	0.78	2.84	28.2937	28.2937	28.2937	111
1778020500	27.5131	0.36	1.32	27.38	27.6	27.34	436
1777934100	27.1536	-0.36	-1.32	27.41	27.41	27.1536	1382
1777674900	27.5162	-0.09	-0.34	27.58	27.75	27.5162	330
1777588500	27.6092	0.68	2.53	27.6092	27.6092	27.6092	0
1777502100	26.9272	-0.26	-0.95	26.99	27	26.9272	1875
1777415700	27.185	-0.17	-0.64	27.25	27.25	27.185	946
1777329300	27.3589	-0.16	-0.57	27.44	27.44	27.345	295
1777070100	27.515	0.14	0.52	27.425	27.515	27.425	639
1776983700	27.3735	-0.22	-0.79	27.46	27.46	27.366	8650
1776897300	27.5903	0.05	0.17	27.62	27.62	27.5903	619
1776810900	27.5433	-0.6	-2.12	28.02	28.14	27.5433	320
1776724500	28.1406	-0.05	-0.19	28.13	28.1406	28.13	59
1776465300	28.195	0.46	1.65	28.31	28.36	28.195	4060
1776378900	27.7375	-0.07	-0.25	27.7375	27.7375	27.7375	0
1776292500	27.8078	-0.07	-0.27	27.85	27.85	27.7999	148
1776206100	27.8822	0.16	0.59	27.8822	27.8822	27.8822	2000
1776119700	27.72	0.17	0.62	27.52	27.72	27.52	66
1775860500	27.549	0.03	0.11	27.72	27.72	27.549	564