Alpha Architect US Quantitative Momentum ETF【QMOM】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	3.0469	4.02124851524	75.77	80.02	75.699	63618	78.33170521	SP
4	2.4269	3.17698651656	76.39	81.9457	73.9899	41033	78.63134311	SP
12	10.0569	14.6260907504	68.76	81.9457	64.1301	28510	76.96983214	SP
26	14.0869	21.7625521397	64.73	81.9457	64.1301	25236	73.34595856	SP
52	16.0269	25.524605829	62.79	81.9457	60.24	25217	68.56816605	SP
156	32.4169	69.8640086207	46.4	81.9457	46.27	25081	63.86398377	SP
260	32.4169	69.8640086207	46.4	81.9457	46.27	25081	63.86398377	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
1781735700	78.3253	-0.5	-0.64	78.95	79.87	78.26	21182
1781649300	78.83	-0.84	-1.06	79.7	79.916	78.79	11892
1781562900	79.6718	0.56	0.71	80.02	80.02	79.3843	17424
1781303700	79.11	1.01	1.29	78.4	79.45	78.32	32537
1781217300	78.1	3.47	4.65	75.77	78.1	75.699	235054
1781130900	74.63	-1.83	-2.39	76.27	76.767038	74.63	23741
1781044500	76.46	-0.91	-1.18	78.31	78.375	73.9899	17321
1780958100	77.373	0.53	0.69	78.4	78.4	77.1499	16585
1780698900	76.8459	-4.31	-5.31	79.41	79.41	76.5504	20092
1780612500	81.1525	-0.24	-0.29	80.03	81.46	79.5	23757
1780526100	81.39	-0.3	-0.37	81.18	81.9457	81.09	17321
1780439700	81.69	1.43	1.78	80.41	81.74	80.41	14607
1780353300	80.26	-0.17	-0.21	79.67	80.43	79.24	40001
1780094100	80.43	0.47	0.59	80.3	80.445	79.38	94691
1780007700	79.9555	0.68	0.85	79.4	80.4	78.6193	22013
1779921300	79.28	-0.52	-0.65	80.17	80.17	78.92	23621
1779834900	79.8	2.3	2.97	78.85	79.9142	78.69	10506
1779489300	77.5	0.27	0.35	77.93	78.1	77.43	120256
1779402900	77.23	0.49	0.64	76.39	77.445539	76.25	17025
1779316500	76.74	1.6	2.13	75.82	77.17	75.82	8728
1779230100	75.14	-0.95	-1.24	75.1	75.78	73.8	25248
1779143700	76.0854	-1.25	-1.62	77.82	77.82	75.5101	20821
1778884500	77.34	-2.69	-3.36	77.93	78.28	77.34	18247
1778798100	80.03	0.14	0.18	80.25	80.25	79.375	22306
1778711700	79.8869	0.7	0.88	79.88	80.21	78.7169	19575
1778625300	79.19	-0.73	-0.91	79.44	79.44	77.31	19195
1778538900	79.92	1.25	1.59	78.61	80.4669	78.61	32748
1778279700	78.67	1.25	1.61	78.8	78.8935	78.18	26959
1778193300	77.42	-2.94	-3.66	80.56	80.56	77.42	23935
1778106900	80.36	2.63	3.38	79.38	80.5	78.51	136936
1778020500	77.73	1.02	1.33	77.34	77.77	77.34	15783
1777934100	76.7119	0.19	0.25	76.7	77.29	76.45	10564
1777674900	76.52	-0.21	-0.28	76.92	76.92	76.25	13302
1777588500	76.7343	3.11	4.22	75.35	76.7343	75.35	9482
1777502100	73.6241	-0.77	-1.03	74.59	74.59	73.3031	10054
1777415700	74.39	-1.8	-2.36	75.19	75.19	73.52	30205
1777329300	76.1866	-0.27	-0.35	76.51	76.51	75.52	14243
1777070100	76.4569	0.04	0.05	77.05	77.07	76.25	14040
1776983700	76.4177	0.3	0.39	75.98	77.1537	75.24	13987
1776897300	76.1193	0.72	0.95	76.64	76.89	75.523	18827
1776810900	75.4041	-0.97	-1.26	76.69	77.14	75.4041	22221
1776724500	76.37	0.06	0.08	75.93	76.64	75.205	12101
1776465300	76.3082	1.55	2.08	75.92	76.75	75.7103	21266
1776378900	74.7569	0.21	0.28	75	75.03	74.2025	33536
1776292500	74.55	-0.61	-0.81	74.85	75.0722	74.06	25739
1776206100	75.16	0.64	0.86	75.31	75.3595	74.49	19121
1776119700	74.5203	0.71	0.96	73.25	74.545	73.25	21932
1775860500	73.8118	0.13	0.18	74.05	74.3399	73.6492	11357
1775774100	73.6828	0.43	0.59	72.89	74.17	72.89	15677
1775687700	73.25	3.38	4.84	72.72	73.65	72.42	23966
1775601300	69.8713	0.1	0.15	69.32	70.0262	68.703	17896
1775514900	69.7683	0.2	0.28	69.69	70.01	69	23714
1775169300	69.5705	-0.18	-0.26	67.63	70.0626	67.63	13459
1775082900	69.7499	1.44	2.11	69.06	70.71	69.06	13960
1774996500	68.31	3.81	5.91	65.7	68.31	65.7	43773
1774910100	64.497699	-2.15	-3.22	67.64	67.64	64.1301	14368
1774650900	66.6436	-0.43	-0.64	66.599999	67.58	66.435	24912
1774564500	67.072	-2.77	-3.96	68.76	68.93	67.072	10031
1774478100	69.84	1.02	1.48	70.11	70.33	69.815	7396
1774391700	68.8228	0.98	1.45	67.09	69.13	67.09	11657
1774305300	67.8421	1.65	2.49	67.5	69.185	67.5	14986
1774046100	66.197	-2.44	-3.55	68.46	68.67	65.72	16441
1773959700	68.6361	0.24	0.35	66.98	69	66.51	140149
1773873300	68.4	-0.8	-1.15	68.73	69.39	68.3786	22561