Applied Finance IVS US SMID ETF【IVSS】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	-0.2787	-0.981338028169	28.4	28.66	28.125	2704	28.41137655	SP
4	-0.2587	-0.911557434813	28.38	28.66	27.4242	2293	28.08647795	SP
12	2.4113	9.37884091793	25.71	28.66	25.06	7561	26.54796734	SP
26	2.7349	10.7730911039	25.3864	28.96	25.0523	8448	26.40469184	SP
52	2.7349	10.7730911039	25.3864	28.96	25.0523	8448	26.40469184	SP
156	2.7349	10.7730911039	25.3864	28.96	25.0523	8448	26.40469184	SP
260	2.7349	10.7730911039	25.3864	28.96	25.0523	8448	26.40469184	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
1780698900	28.1213	-0.44	-1.55	28.35	28.35	28.1213	201
1780612500	28.5628	0.38	1.34	28.6499	28.66	28.535	3040
1780526100	28.1852	-0.27	-0.96	28.125	28.2	28.125	661
1780439700	28.4584	0.03	0.11	28.44	28.46	28.39	4436
1780353300	28.4278	0.13	0.47	28.26	28.46	28.185	773
1780094100	28.2959	-0.01	-0.05	28.4	28.45	28.2959	4608
1780007700	28.3107	0.12	0.44	28.22	28.47	28.22	4731
1779921300	28.1867	-0.11	-0.39	28.32	28.32	28.1867	1685
1779834900	28.2971	0.35	1.24	28.04	28.33	28.04	1442
1779489300	27.9503	0.17	0.61	27.97	27.97	27.88	993
1779402900	27.7799	-0.08	-0.29	27.82	27.83	27.525	6190
1779316500	27.8594	0.44	1.59	27.59	27.8594	27.59	2948
1779230100	27.4242	-0.33	-1.20	27.56	27.56	27.4242	2249
1779143700	27.7571	0.18	0.65	27.71	27.82	27.71	771
1778884500	27.5775	-0.41	-1.46	27.77	27.77	27.5775	1718
1778798100	27.986	0.15	0.52	27.95	27.99	27.95	301
1778711700	27.841	-0.13	-0.46	27.86	27.87	27.78	2161
1778625300	27.9697	-0.13	-0.45	27.92	28.06	27.8499	1701
1778538900	28.0955	-0.32	-1.14	28.34	28.345	28.0955	2776
1778279700	28.4185	0.09	0.32	28.38	28.4185	28.32	389
1778193300	28.3273	0	0.00	28.47	28.51	28.3	10483
1778106900	28.3267	0.11	0.38	28.29	28.335	28.24	2847
1778020500	28.219	0.45	1.64	28.18	28.27	28.18	1424
1777934100	27.7647	-0.25	-0.91	27.96	28.12	27.71	18055
1777674900	28.0194	0.06	0.21	28.02	28.02	27.93	2506
1777588500	27.9607	0.24	0.87	27.57	27.98	27.5699	4663
1777502100	27.719	-0.24	-0.86	27.69	27.719	27.6296	6145
1777415700	27.9595	-0.17	-0.61	27.97	27.97	27.904	16170
1777329300	28.13	0.08	0.30	28.14	28.16	28.07	915
1777070100	28.045	0.18	0.63	27.77	28.045	27.77	2517
1776983700	27.8697	-0.18	-0.63	27.995	27.995	27.86	3173
1776897300	28.0456	0.16	0.58	28.13	28.13	27.98	1190
1776810900	27.8825	-0.22	-0.78	28.37	28.37	27.88	1403
1776724500	28.1003	0.09	0.33	27.76	28.13	27.76	3004
1776465300	28.0086	0.54	1.98	27.701	28.17	27.701	3920
1776378900	27.4648	0.07	0.25	28.47	28.47	27.38	2585
1776292500	27.395	0.04	0.14	27.42	27.42	27.39	684
1776206100	27.3557	0.17	0.63	26.35	27.41	26.35	1987
1776119700	27.1835	0.36	1.36	27.69	27.69	26.76	4366
1775860500	26.8196	-0.19	-0.71	26.92	26.92	26.8196	1301
1775774100	27.0109	0.11	0.43	26.83	27.32	26.83	1306
1775687700	26.8965	0.65	2.49	26.99	26.99	26.8965	4680
1775601300	26.244	-0.02	-0.09	26.2	26.25	26.14	2421
1775514900	26.2684	0.17	0.64	26.14	26.2684	26.05	2859
1775169300	26.1001	0.05	0.21	25.78	26.1001	25.77	7069
1775082900	26.0467	0.1	0.39	26.07	26.2399	26.0467	2010
1774996500	25.9468	0.5	1.95	25.76	25.9468	25.565	236339
1774910100	25.4494	-0.21	-0.83	25.06	25.7	25.06	2692
1774650900	25.6625	-0.34	-1.33	25.91	25.91	25.65	1711
1774564500	26.0071	-0.24	-0.90	26.32	26.32	26.0071	2684
1774478100	26.2426	0.16	0.62	26.38	26.38	26.18	1613
1774391700	26.081	0.27	1.03	25.87	26.21	25.8699	980
1774305300	25.8155	0.55	2.18	26.02	26.03	25.8155	2974
1774046100	25.2659	-0.48	-1.87	25.43	25.43	25.2599	2141
1773959700	25.7471	0.16	0.63	25.5799	25.7471	25.5799	8266
1773873300	25.5858	-0.29	-1.13	25.75	25.8	25.5858	497
1773786900	25.8773	0.15	0.57	26.07	26.07	25.8773	2158
1773700500	25.7313	0.11	0.44	25.94	25.94	25.7313	8715
1773441300	25.6181	-0.01	-0.05	25.71	25.71	25.57	14540
1773354900	25.6309	-0.46	-1.75	25.8563	25.9302	25.6309	3127
1773268500	26.0884	-0.06	-0.24	26.0751	26.0884	25.93	14206
1773182100	26.1523	-0.14	-0.53	26.1523	26.1523	26.1523	3
1773095700	26.2922	0.12	0.46	25.85	26.2922	25.5881	2852
1772840100	26.1728	-0.56	-2.11	26.14	26.1728	26.03	8735