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	0.5	2.05592105263	24.32	24.82	24.1098	70	24.44607307	SP
4	0.21	0.853311661926	24.61	25.03	24.1098	206	24.7972977	SP
12	1.627	7.01504764369	23.193	25.51	22.4734	624	24.31261537	SP
26	-0.76	-2.97107114934	25.58	25.9	22.4235	1088	24.24486247	SP
52	-0.76	-2.97107114934	25.58	25.9	22.4235	1088	24.24486247	SP
156	-0.76	-2.97107114934	25.58	25.9	22.4235	1088	24.24486247	SP
260	-0.76	-2.97107114934	25.58	25.9	22.4235	1088	24.24486247	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
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
1775687700	24.4331	0.88	3.76	25.51	25.51	24.4331	127
1775601300	23.5481	0	0.01	23.44	23.5481	23.42	1291
1775514900	23.545	0.12	0.52	23.545	23.545	23.545	20
1775169300	23.4222	-0.18	-0.78	23.46	23.705	23.4222	134
1775082900	23.606	0.3	1.30	23.606	23.606	23.606	0
1774996500	23.3041	0.82	3.64	22.92	23.86	22.92	1042
1774910100	22.4846	0.01	0.05	22.51	22.51	22.4846	167
1774650900	22.4734	-0.29	-1.26	22.77	22.77	22.4734	332
1774564500	22.7598	-0.43	-1.87	22.9	22.9	22.7598	1776
1774478100	23.193	0.32	1.40	23.193	23.193	23.193	0
1774391700	22.8739	-0.08	-0.36	22.9299	22.93	22.8739	593
1774305300	22.9571	0.53	2.38	23.12	23.405	22.9571	9323
1774046100	22.4235	-0.69	-2.97	22.4235	22.4235	22.4235	11
1773959700	23.1097	-0.09	-0.40	23.1097	23.1097	23.1097	0
1773873300	23.2016	-0.37	-1.59	23.73	23.73	23.2016	220
1773786900	23.5762	0.1	0.41	23.61	23.61	23.5762	57