Alpha Brands Consumption Leaders ETF【LOGO】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	-0.3875	-1.80863477246	21.425	22.835	20.01	1871	21.21000286	SP
4	0.2875	1.38554216867	20.75	22.835	20.01	1590	21.04686898	SP
12	1.5375	7.88461538462	19.5	22.835	18.3692	4959	19.93522823	SP
26	-0.1825	-0.860037700283	21.22	22.835	18.3692	5040	20.29386771	SP
52	0.8075	3.99159663866	20.23	22.835	18.3692	8303	20.42335325	SP
156	1.1375	5.71608040201	19.9	22.835	18.3692	9325	20.38998028	SP
260	1.1375	5.71608040201	19.9	22.835	18.3692	9325	20.38998028	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
1780612500	21.0375	1.03	5.13	20.78	21.09	20.78	1890
1780526100	20.01	-1.1	-5.22	21.06	22.835	20.01	284
1780439700	21.112	-0.27	-1.25	21.2	21.2	21.112	2058
1780353300	21.3791	-0.01	-0.05	21.34	21.39	21.34	4910
1780094100	21.3896	-0	-0.00	21.425	21.425	21.3896	213
1780007700	21.3901	0.27	1.29	21.21	21.44	21.21	8316
1779921300	21.1169	0.18	0.87	21.15	21.15	21.1169	149
1779834900	20.9352	0.09	0.41	21.01	21.01	20.9352	50
1779489300	20.85	-0.05	-0.24	20.9	20.96	20.85	983
1779402900	20.8994	0.1	0.49	20.88	20.93	20.8	688
1779316500	20.7969	0.2	0.95	20.68	20.7969	20.585	1107
1779230100	20.6005	-0.16	-0.79	20.66	20.66	20.6005	61
1779143700	20.7647	0.15	0.73	20.51	20.7647	20.51	62
1778884500	20.6136	-0.19	-0.93	20.72	20.73	20.6136	5282
1778798100	20.8077	0.11	0.52	20.85	20.85	20.8077	204
1778711700	20.7009	0.12	0.56	20.72	20.73	20.7009	3367
1778625300	20.5852	0.06	0.27	20.5852	20.5852	20.5852	11
1778538900	20.53	-0.15	-0.71	20.59	20.6	20.515	345
1778279700	20.6768	-0.17	-0.81	20.75	20.75	20.64	225
1778193300	20.8448	-0.04	-0.21	20.94	20.94	20.8448	114
1778106900	20.8896	0.37	1.81	20.74	20.8896	20.725	1347
1778020500	20.518	-0.01	-0.05	20.595	20.62	20.518	474
1777934100	20.5284	-0.01	-0.06	20.64	20.64	20.5284	5011
1777674900	20.541	0.19	0.91	20.58	20.59	20.541	346
1777588500	20.3549	0.26	1.27	20.18	20.41	20.18	4016
1777502100	20.0991	-0.08	-0.41	20.07	20.11	20.03	2130
1777415700	20.1813	-0.22	-1.10	20.1	20.1813	20.1	1904
1777329300	20.405	-0.04	-0.19	20.36	20.48	20.36	17848
1777070100	20.4447	0.18	0.91	20.29	20.46	20.29	6340
1776983700	20.2607	-0.35	-1.70	20.56	20.56	20.14	3251
1776897300	20.6106	0.28	1.38	20.42	20.6106	20.42	310
1776810900	20.3305	-0.3	-1.46	20.69	20.69	20.3305	2673
1776724500	20.6323	0	0.01	20.67	20.68	20.55	38942
1776465300	20.6305	0.12	0.58	20.62	20.75	20.6	6889
1776378900	20.5116	-0.14	-0.67	20.6	20.6	20.48	539
1776292500	20.6496	0.34	1.65	20.6	20.66	20.55	938
1776206100	20.3139	0.37	1.83	20.17	20.3139	20.17	873
1776119700	19.9483	0.33	1.66	19.75	19.9483	19.75	11907
1775860500	19.6228	-0.06	-0.30	19.65	19.71	19.57	18149
1775774100	19.6819	0.06	0.29	19.49	19.69	19.49	10747
1775687700	19.6258	0.41	2.15	19.77	19.77	19.59	4970
1775601300	19.2125	0.05	0.24	19.01	19.2125	19.01	29841
1775514900	19.1667	0.1	0.51	19.03	19.19	19.03	9003
1775169300	19.069	-0.02	-0.09	18.65	19.069	18.65	540
1775082900	19.0859	0.1	0.55	19.22	19.24	19.06	21607
1774996500	18.9817	0.61	3.33	18.65	18.9817	18.65	11429
1774910100	18.3692	-0.05	-0.27	18.59	18.59	18.3692	531
1774650900	18.4194	-0.33	-1.75	18.56	18.56	18.4194	145
1774564500	18.747	-0.35	-1.82	18.91	18.91	18.747	402
1774478100	19.095	0.08	0.42	19.31	19.31	19.095	215
1774391700	19.0159	-0.24	-1.27	19.0159	19.0159	19.0159	0
1774305300	19.2602	0.28	1.50	19.39	19.39	19.2602	168
1774046100	18.9759	-0.28	-1.48	19.065	19.1	18.9759	2480
1773959700	19.26	-0.27	-1.37	19.23	19.26	19.19	561
1773873300	19.5285	-0.23	-1.18	19.63	19.6301	19.5285	405
1773786900	19.7624	0.08	0.39	19.8598	19.86	19.7624	5389
1773700500	19.6849	0.16	0.84	19.76	19.76	19.63	363
1773441300	19.52	-0.03	-0.14	19.5	19.56	19.5	34599
1773354900	19.5472	-0.38	-1.92	19.61	19.61	19.5472	2620
1773268500	19.9297	-0.09	-0.45	19.9297	19.9297	19.9297	9
1773182100	20.0188	-0.11	-0.56	20.17	20.17	20.0188	2500
1773095700	20.1325	0.12	0.59	19.89	20.1325	19.87	607
1772840100	20.015	-0.14	-0.67	20.06	20.06	19.9713	208
1772753700	20.1501	-0.05	-0.24	19.99	20.1501	19.99	479