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	-1.3571	-1.74434447301	77.8	78.15	74.535	22875	76.46409049	SP
4	0.1729	0.226694637472	76.27	80.42	74.535	34196	77.94990497	SP
12	1.5929	2.12812291249	74.85	81.9457	73.3031	29357	78.10605616	SP
26	8.7129	12.8641665436	67.73	81.9457	64.1301	25527	74.29459701	SP
52	12.0129	18.6448859227	64.43	81.9457	60.24	23632	69.54713754	SP
156	30.0429	64.7476293103	46.4	81.9457	46.27	24877	64.1081583	SP
260	30.0429	64.7476293103	46.4	81.9457	46.27	24877	64.1081583	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	76.4429	0.94	1.24	75.05	76.47	75.05	20827
1783463700	75.503	-1	-1.30	76.26	76.26	74.535	15387
1783377300	76.4986	0.64	0.84	76.46	77.5511	76.46	13905
1783031700	75.8619	-1.49	-1.92	77.94	78.15	75.11	27419
1782945300	77.35	-1.38	-1.75	77.8	78.0099	77.135	34789
1782858900	78.73	0.61	0.78	78.17	79.09	78.17	17229
1782772500	78.12	1.17	1.52	77.44	78.13	76.8	16845
1782513300	76.95	-1.87	-2.37	78.18	78.18	76.95	17279
1782426900	78.82	1.34	1.73	78.17	79.24	78.17	62763
1782340500	77.48	-0.73	-0.93	77.96	78.1585	76.9	27359
1782254100	78.2053	-2.16	-2.68	77.97	78.9499	77.97	12872
1782167700	80.3624	1.55	1.96	79.13	80.42	78.9499	16245
1781822100	78.8169	0.49	0.63	79.28	79.43	78.07	11607
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