Applied Finance IVS International SMID ETF【IVSX】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	-0.1126	-0.454307040549	24.785	25.1346	24.6	2488	24.68666204	SP
4	0.0224	0.0908722109534	24.65	25.21	24.14	609	24.65919669	SP
12	-0.0876	-0.35379644588	24.76	25.22	23.6843	717	24.53932946	SP
26	-0.9076	-3.54808444097	25.58	25.9	22.4235	1041	24.28381174	SP
52	-0.9076	-3.54808444097	25.58	25.9	22.4235	1041	24.28381174	SP
156	-0.9076	-3.54808444097	25.58	25.9	22.4235	1041	24.28381174	SP
260	-0.9076	-3.54808444097	25.58	25.9	22.4235	1041	24.28381174	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
1783550100	24.655	-0.19	-0.74	24.655	24.655	24.655	6
1783463700	24.84	-0.29	-1.17	24.87	24.97	24.84	1940
1783377300	25.1346	0.49	1.97	25.08	25.1346	25.08	7
1783031700	24.6491	0.37	1.54	24.785	24.785	24.6	7998
1782945300	24.2754	0.06	0.24	24.22	24.2754	24.22	360
1782858900	24.2178	-0.12	-0.51	24.2178	24.2178	24.2178	21
1782772500	24.3421	0.11	0.44	24.3421	24.3421	24.3421	6
1782513300	24.236	0	0.02	24.236	24.236	24.236	1
1782426900	24.231	0.08	0.33	24.68	24.68	24.231	100
1782340500	24.1512	0.01	0.05	24.1512	24.1512	24.1512	0
1782254100	24.14	-0.38	-1.55	25.21	25.21	24.14	107
1782167700	24.52	-0.09	-0.36	24.65	24.69	24.52	203
1781822100	24.6088	0.01	0.04	24.6088	24.6088	24.6088	0
1781735700	24.5988	-0.22	-0.89	24.5988	24.5988	24.5988	0
1781649300	24.82	0.02	0.10	24.82	24.82	24.82	0
1781562900	24.795	0.11	0.46	24.795	24.795	24.795	0
1781303700	24.6806	0.01	0.04	24.6806	24.6806	24.6806	61
1781217300	24.6713	0.56	2.33	24.65	24.6713	24.65	147
1781130900	24.1098	-0.21	-0.84	24.32	24.4	24.1098	141
1781044500	24.315	-0.13	-0.53	24.315	24.315	24.315	0
1780958100	24.445	0.11	0.43	24.445	24.445	24.445	0
1780698900	24.3394	-0.53	-2.12	24.5199	24.52	24.3394	261
1780612500	24.8659	0.25	1.01	24.91	24.92	24.8659	222
1780526100	24.6172	-0.18	-0.72	24.72	24.73	24.6172	241
1780439700	24.795	-0.03	-0.10	24.88	24.88	24.795	142
1780353300	24.8204	-0.11	-0.44	24.73	24.8204	24.73	110
1780094100	24.929	0.13	0.53	24.91	25.03	24.91	2093
1780007700	24.7978	-0.05	-0.19	24.79	24.86	24.79	362
1779921300	24.845	-0.11	-0.45	24.845	24.845	24.845	0
1779834900	24.9566	0.32	1.30	24.9566	24.9566	24.9566	0
1779489300	24.6353	-0.11	-0.46	24.6353	24.6353	24.6353	0
1779402900	24.7486	0.01	0.05	24.7486	24.7486	24.7486	0
1779316500	24.735	0.24	1.00	24.61	24.735	24.61	125
1779230100	24.4907	-0.1	-0.42	24.4907	24.4907	24.4907	0
1779143700	24.595	0.11	0.47	24.57	24.595	24.5	285
1778884500	24.48	-0.16	-0.63	24.48	24.52	24.44	2077
1778798100	24.6359	0.05	0.19	24.69	24.69	24.6359	556
1778711700	24.588	-0.01	-0.02	24.6	24.6	24.588	104
1778625300	24.5937	-0.16	-0.66	24.445	24.63	24.445	1365
1778538900	24.7559	-0.02	-0.08	24.805	24.87	24.7559	2800
1778279700	24.7749	0.27	1.11	24.7749	24.7749	24.7749	58
1778193300	24.5038	-0.42	-1.70	24.82	24.82	24.5038	1154
1778106900	24.9287	0.66	2.71	24.91	24.94	24.9	5560
1778020500	24.2713	0.26	1.09	24.245	24.2713	24.245	222
1777934100	24.01	-0.23	-0.94	24.43	24.43	24.01	7638
1777674900	24.2372	-0.07	-0.30	24.35	24.35	24.2372	1478
1777588500	24.31	0.63	2.64	24.34	24.35	24.31	375
1777502100	23.6843	-0.27	-1.13	23.6843	23.6843	23.6843	0
1777415700	23.955	-0.1	-0.40	23.955	23.955	23.955	2
1777329300	24.05	-0.08	-0.33	24.06	24.06	24.05	184
1777070100	24.13	-0.01	-0.06	24.07	24.13	24.07	1005
1776983700	24.1436	-0.3	-1.23	24.26	24.26	24.1436	200
1776897300	24.444	0.06	0.26	24.67	24.67	24.444	105
1776810900	24.3799	-0.47	-1.89	24.71	24.71	24.3799	489
1776724500	24.85	-0.21	-0.82	24.85	24.85	24.85	0
1776465300	25.055	0.41	1.67	25.22	25.22	25.055	447
1776378900	24.6433	-0.03	-0.13	24.76	24.76	24.6433	115
1776292500	24.6744	0.09	0.37	24.67	24.6744	24.67	232
1776206100	24.5845	0.22	0.90	24.91	24.91	24.5845	760
1776119700	24.365	0.07	0.29	24.19	24.365	24.19	22
1775860500	24.295	0.02	0.07	24.28	24.295	24.28	1
1775774100	24.279	-0.15	-0.63	24.11	24.36	24.11	147