Research Affiliates Deletions ETF【NIXT】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	-0.8617	-2.70549450549	31.85	32.04	31.03	2520	31.63899829	SP
4	0.1083	0.350712435233	30.88	32.04	29.78	1765	31.16836738	SP
12	4.3783	16.4535888764	26.61	32.27	26.45	1632	29.85491707	SP
26	4.1283	15.3696947133	26.86	32.27	26.24	2539	28.40588791	SP
52	7.1183	29.8211143695	23.87	32.27	23.605	4462	26.49442776	SP
156	6.1483	24.751610306	24.84	32.27	19.51	14088	25.5733457	SP
260	6.1483	24.751610306	24.84	32.27	19.51	14088	25.5733457	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
1780698900	30.9883	-0.54	-1.71	31.53	31.53	30.865	9943
1780612500	31.5275	0.33	1.06	31.26	31.75	31.26	2357
1780526100	31.1953	-0.48	-1.51	31.53	31.53	31.1899	1916
1780439700	31.6739	-0.28	-0.87	31.75	31.75	31.57	1714
1780353300	31.9513	0.31	0.98	31.94	32.04	31.64	3348
1780094100	31.6413	-0.21	-0.67	31.85	31.85	31.57	3267
1780007700	31.855	0.29	0.90	31.59	31.931417	31.59	1689
1779921300	31.5695	0.08	0.24	31.47	31.69	31.47	4692
1779834900	31.4937	0.18	0.59	31.56	31.56	31.43	1428
1779489300	31.31	0.37	1.21	31.11	31.31	31.11	566
1779402900	30.937	0.46	1.50	30.29	30.99	30.19	1684
1779316500	30.4787	0.61	2.03	30.1	30.48	30.1	515
1779230100	29.8711	-0.25	-0.83	29.86	29.8711	29.78	653
1779143700	30.1207	-0.21	-0.70	31.74	31.74	29.99	5592
1778884500	30.3316	-0.39	-1.28	30.25	30.4	30.15	764
1778798100	30.725	-0.04	-0.13	30.87	30.87	30.725	184
1778711700	30.765	0.18	0.57	30.71	30.8499	30.5	1384
1778625300	30.59	-0.43	-1.40	30.01	30.6	30.01	1001
1778538900	31.0247	0.21	0.68	31	31.0247	30.98	330
1778279700	30.8165	0.26	0.84	30.88	30.88	30.65	459
1778193300	30.5609	-0.55	-1.76	31.3	31.3	30.5609	635
1778106900	31.1086	0.14	0.45	31.12	31.12	30.9099	1209
1778020500	30.9703	0.29	0.95	30.83	31.045	30.83	1583
1777934100	30.6775	-0.2	-0.66	30.85	30.9	30.6775	1826
1777674900	30.88	0.29	0.95	30.99	30.99	30.68	1696
1777588500	30.5883	0.6	1.99	30.08	30.5883	30.08	90
1777502100	29.9913	0.04	0.12	30.01	30.01	29.9	7860
1777415700	29.955	-0.4	-1.33	30.16	30.22	29.955	3805
1777329300	30.3588	-0.09	-0.29	30.33	30.39	30.33	3427
1777070100	30.4485	0.08	0.28	30.37	30.515	30.37	129
1776983700	30.3638	-0.82	-2.63	30.98	30.98	30.28	3701
1776897300	31.1847	-0.27	-0.85	31.9	31.9	31.17	3891
1776810900	31.4521	-0.05	-0.16	31.5	32.27	31.4521	848
1776724500	31.5026	0.62	2.02	30.71	31.5026	30.71	436
1776465300	30.8791	0.45	1.48	30.67	31.02	30.67	909
1776378900	30.43	0.51	1.71	29.98	30.43	29.98	588
1776292500	29.9171	0.27	0.90	29.65	29.9171	29.65	693
1776206100	29.6493	0.25	0.86	29.44	29.6493	29.44	850
1776119700	29.3972	0.48	1.67	28.75	29.3972	28.75	82
1775860500	28.9156	-0.24	-0.83	29.28	29.28	28.91	2546
1775774100	29.1571	0.15	0.50	28.95	29.1571	28.89	161
1775687700	29.0117	0.71	2.50	28.9	29.0117	28.9	750
1775601300	28.3034	0.15	0.54	28.03	28.34	28.02	994
1775514900	28.1519	0.11	0.40	28.07	28.16	28.01	525
1775169300	28.04	0.29	1.06	27.15	28.06	27.15	1408
1775082900	27.7451	0.24	0.86	27.76	27.875	27.7451	1498
1774996500	27.508	1.03	3.90	27.11	27.508	27.11	541
1774910100	26.4743	-0.42	-1.54	27.14	27.14	26.45	4671
1774650900	26.8894	-0.55	-2.00	27.32	27.32	26.8894	505
1774564500	27.4387	-0.3	-1.07	27.33	27.7875	27.33	1490
1774478100	27.7368	0.25	0.92	27.77	27.77	27.675	1508
1774391700	27.4848	0.3	1.10	26.9	27.4848	26.9	1692
1774305300	27.1859	0.55	2.07	27.18	27.5	27.06	3971
1774046100	26.6343	-0.61	-2.25	27.25	27.25	26.61	585
1773959700	27.2464	0.23	0.86	26.64	27.2464	26.64	316
1773873300	27.0132	-0.2	-0.74	27.17	27.26	26.99	713
1773786900	27.2155	0.31	1.15	26.98	27.29	26.98	1123
1773700500	26.9059	0.13	0.50	27.14	27.14	26.9059	335
1773441300	26.7716	-0.08	-0.29	26.61	27.09	26.61	1506
1773354900	26.8504	-0.63	-2.30	27.16	27.31	26.8504	3201
1773268500	27.4813	0.01	0.04	27.31	27.59	27.31	5776
1773182100	27.4702	-0.19	-0.69	27.65	27.75	27.45	1960
1773095700	27.6624	0.25	0.92	27.03	27.6624	26.86	2564