Alpha Architect US Quantitative Value ETF【QVAL】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	0.17	0.305975521958	55.56	56.84	55.56	19551	55.90612025	SP
4	1.23	2.25688073394	54.5	56.84	52.53	22417	54.21938032	SP
12	4.76	9.33882676084	50.97	56.84	50.37	24384	53.35326686	SP
26	7.28	15.0257997936	48.45	56.84	47.9	24069	52.37865296	SP
52	12.46	28.7959325168	43.27	56.84	42.345	20294	49.42142389	SP
156	18.06	47.9426599416	37.67	56.84	36.77	22241	45.3179369	SP
260	18.06	47.9426599416	37.67	56.84	36.77	22241	45.3179369	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
1780439700	55.86	-0.03	-0.05	55.88	55.95	55.78	21612
1780353300	55.89	0.08	0.14	55.93	56.06	55.85	32905
1780094100	55.8131	-0.36	-0.63	55.96	56.06	55.79	7207
1780007700	56.1694	0.36	0.65	55.95	56.37	55.59	15991
1779921300	55.8057	0.28	0.50	55.56	56.265	55.56	20041
1779834900	55.5268	0.57	1.04	55.37	55.57	55.14	23138
1779489300	54.9552	0.66	1.22	54.58	54.9882	54.58	13470
1779402900	54.2947	0.35	0.64	53.68	54.3299	53.29	15562
1779316500	53.9479	1.14	2.15	52.89	53.97	52.53	30183
1779230100	52.81	-0.4	-0.75	53.03	53.05	52.59	41779
1779143700	53.21	0.49	0.93	52.87	53.4	52.74	21177
1778884500	52.72	-0.63	-1.18	53.16	53.41	52.71	53996
1778798100	53.35	0.08	0.15	53.52	53.57	53.35	7555
1778711700	53.27	-0.28	-0.52	53.52	53.52	53.1432	14372
1778625300	53.55	-0.46	-0.85	53.96	53.96	53.24	25478
1778538900	54.0094	-0.37	-0.69	54.6	54.6	54.0094	18090
1778279700	54.3836	0.4	0.74	54.4	54.51	54.153	17598
1778193300	53.9856	-0.62	-1.14	54.76	54.76	53.89	26435
1778106900	54.6098	0.7	1.30	54.5	54.7922	54.35	19325
1778020500	53.908	0.49	0.93	53.64	54.03	53.47	9185
1777934100	53.4134	-0.79	-1.45	54.02	54.035	53.3499	51369
1777674900	54.2	-0.19	-0.35	54.55	54.55	54.17	16572
1777588500	54.39	0.98	1.83	53.76	54.56	53.76	21150
1777502100	53.4119	-0.33	-0.62	53.63	53.69	53.3804	19013
1777415700	53.7441	-0.61	-1.12	54.37	54.37	53.73	10317
1777329300	54.355	-0.11	-0.21	54.46	54.885	54.3218	31434
1777070100	54.4675	-0.25	-0.46	54.72	54.72	54.38	32655
1776983700	54.7165	-0.19	-0.35	54.84	55.01	54.465	9169
1776897300	54.91	-0.01	-0.02	55.48	55.48	54.87	29161
1776810900	54.9203	-0.31	-0.57	55.5	55.85	54.9203	36545
1776724500	55.2341	0.13	0.24	54.88	55.26	54.872	19770
1776465300	55.1035	1.25	2.33	54.38	55.34	54.38	7367
1776378900	53.85	0.1	0.19	53.89	54.29	53.7601	96602
1776292500	53.75	-0.22	-0.41	54.03	54.03	53.685	49826
1776206100	53.97	0.26	0.48	53.83	54.04	53.75	19589
1776119700	53.71	0.28	0.52	53.22	53.71	53.0001	29792
1775860500	53.43	-0.39	-0.72	53.88	53.88	53.3425	12840
1775774100	53.82	0.18	0.34	53.51	53.9107	53.3	9277
1775687700	53.64	1.4	2.68	54.03	54.03	53.49	58843
1775601300	52.24	-0.43	-0.82	52.44	52.44	52.015	17770
1775514900	52.6719	0.4	0.77	52.11	52.675	52.04	34391
1775169300	52.2673	-0.16	-0.31	51.78	52.48	51.68	19590
1775082900	52.4309	0.29	0.56	52.31	52.64	52.31	22269
1774996500	52.1414	1.15	2.26	51.61	52.41	51.46	23837
1774910100	50.99	-0.36	-0.70	51.71	51.775	50.795	13783
1774650900	51.35	-0.59	-1.13	51.74	51.8086	51.2907	9998
1774564500	51.9359	-0.19	-0.36	51.8	52.46	51.8	17328
1774478100	52.1244	0.4	0.76	52.07	52.4499	51.785	15776
1774391700	51.7288	0.46	0.90	51	51.87	50.99	17174
1774305300	51.2677	0.56	1.10	51.23	51.7	51.23	19971
1774046100	50.7121	-0.42	-0.82	51.09	51.19	50.59	25967
1773959700	51.1313	0.28	0.55	50.37	51.4199	50.37	27769
1773873300	50.8492	-0.56	-1.09	51.3	51.36	50.8492	20503
1773786900	51.41	0.41	0.80	51.48	51.785	51.39	42214
1773700500	51	0.22	0.44	51.16	51.305	50.97	24737
1773441300	50.7775	0.13	0.26	50.93	51.1499	50.64	22567
1773354900	50.6466	-0.52	-1.01	51.03	51.25	50.6466	19052
1773268500	51.1619	0.1	0.20	50.97	51.39	50.955	18369
1773182100	51.06	-0.66	-1.28	51.63	51.74	51.06	41395
1773095700	51.7222	-0.21	-0.40	50.8	51.765	50.5	22686
1772840100	51.928	-0.64	-1.22	51.6948	52.04	51.38	40814
1772753700	52.5669	-0.17	-0.32	52.64	53.03	52.2833	26579
1772667300	52.7344	0.19	0.36	52.63	52.8437	52.42	19009
1772580900	52.5448	-0.66	-1.24	52.28	52.7496	51.58	31068