EA Series Trust Astoria US Equal Weight Quality Kings ETF【ROE】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	1.6345	3.99242794333	40.94	43.03	40.94	16799	42.61204601	SP
4	2.7945	7.02488687783	39.78	43.03	39.78	16456	41.79679948	SP
12	6.8045	19.0229242382	35.77	43.03	34.37	45881	37.857621	SP
26	7.3045	20.7102353275	35.27	43.03	34.37	38091	37.23053495	SP
52	11.3545	36.369314542	31.22	43.03	30.96	31303	35.82110856	SP
156	17.4745	69.6195219124	25.1	43.03	22.1536	27298	31.32771553	SP
260	17.4745	69.6195219124	25.1	43.03	22.1536	27298	31.32771553	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
1781735700	42.0922	-0.32	-0.77	42.64	42.78	42.08	4771
1781649300	42.4171	-0.39	-0.92	42.85	43.03	42.4171	5899
1781562900	42.81	0.61	1.45	42.93	42.949	42.77	57836
1781303700	42.1993	0.37	0.89	41.87	42.2799	41.87	11672
1781217300	41.826	1.11	2.73	40.94	41.826	40.94	3818
1781130900	40.7126	-0.67	-1.61	40.98	41.54	40.6801	22219
1781044500	41.38	-0.08	-0.20	41.71	42.09	40.3	52566
1780958100	41.461	0.3	0.73	41.57	41.81	41.435	27665
1780698900	41.16	-1.42	-3.33	42.27	42.27	41.16	6476
1780612500	42.58	0.04	0.09	42.17	42.68	42.17	8570
1780526100	42.5431	-0.02	-0.04	42.67	42.68	42.45	5079
1780439700	42.5614	0.46	1.10	42.26	42.58	42.2	12039
1780353300	42.0966	0.19	0.45	41.9	42.19	41.89	20900
1780094100	41.9094	0.44	1.06	41.88	42.12	41.8	18467
1780007700	41.47	0.09	0.22	41.51	41.7	41.21	11208
1779921300	41.3772	-0.1	-0.24	41.52	41.52	41.33	17917
1779834900	41.4776	0.6	1.46	41.51	41.51	41.41	6741
1779489300	40.8799	0.6	1.49	40.52	40.93	40.52	7960
1779402900	40.28	0.34	0.85	39.78	40.28	39.78	10869
1779316500	39.9395	0.58	1.47	39.44	39.94	39.44	6096
1779230100	39.3619	-0.21	-0.52	39.26	39.56	39.09	9013
1779143700	39.5696	-0.17	-0.42	39.86	39.86	39.319	21911
1778884500	39.7352	-0.5	-1.24	39.81	39.94	39.7	27751
1778798100	40.2327	0.27	0.68	40.06	40.368	40.06	14973
1778711700	39.9592	0.01	0.02	40.08	40.08	39.84	27227
1778625300	39.9519	-0.24	-0.60	39.95	39.9519	39.4301	7903
1778538900	40.1926	0.34	0.86	39.86	40.24	39.86	87139
1778279700	39.8518	0.32	0.81	39.92	39.92	39.7	5456
1778193300	39.53	-0.41	-1.02	39.915	39.915	39.42	7521
1778106900	39.9392	0.1	0.25	40.06	40.06	39.62	8853
1778020500	39.8396	0.48	1.23	39.58	39.97	39.58	7245
1777934100	39.3548	-0.07	-0.19	39.43	39.59	39.26	7526
1777674900	39.4282	0.08	0.20	39.35	39.49	39.35	5433
1777588500	39.35	0.74	1.91	38.61	39.35	38.61	6770
1777502100	38.6109	0.09	0.24	38.64	38.6586	38.48	4338
1777415700	38.5189	-0.4	-1.03	38.55	38.7	38.37	10771
1777329300	38.92	-0.1	-0.26	39.02	39.025	38.78	112282
1777070100	39.0218	-0.03	-0.07	39.25	39.25	38.91	7228
1776983700	39.0478	0.09	0.23	38.89	39.21	38.89	13139
1776897300	38.96	0.22	0.57	38.985	39.03	38.8052	19626
1776810900	38.7383	-0.06	-0.16	38.99	39.06	38.69	140351
1776724500	38.8	0.08	0.19	38.67	38.81	38.67	16785
1776465300	38.7245	0.51	1.33	38.47	38.82	38.41	20921
1776378900	38.2167	0.22	0.57	38.06	38.24	37.975	8766
1776292500	38.0001	0.04	0.09	38.05	38.05	37.7901	3533
1776206100	37.9643	0.3	0.81	37.66	38	37.66	9269
1776119700	37.66	0.62	1.67	36.96	37.66	36.96	860894
1775860500	37.0431	-0.05	-0.13	37.24	37.24	37.01	5271
1775774100	37.09	0.12	0.32	36.97	37.2	36.94	10706
1775687700	36.9699	0.94	2.61	37.09	37.1	36.82	19996
1775601300	36.0292	0.05	0.15	35.83	36.03	35.77	18929
1775514900	35.9768	0.21	0.58	35.85	36	35.82	17924
1775169300	35.77	0.15	0.42	35.15	35.99	35.15	15525
1775082900	35.62	0.19	0.54	35.68	35.9	35.62	724412
1774996500	35.43	0.95	2.75	34.86	35.43	34.74	14761
1774910100	34.4822	-0.62	-1.77	35.29	35.29	34.37	19839
1774650900	35.1027	-0.31	-0.88	35.23	35.38	35.04	14792
1774564500	35.4126	-0.73	-2.02	35.77	35.9406	35.4	7529
1774478100	36.1411	0.11	0.30	36.27	36.27	36.06	5369
1774391700	36.0324	0.17	0.47	35.66	36.14	35.66	17494
1774305300	35.8636	0.46	1.31	35.87	36.31	35.7709	35870
1774046100	35.4	-0.59	-1.64	35.9	35.9	35.35	10453
1773959700	35.9898	0.12	0.35	35.44	36.108	35.44	6777
1773873300	35.8652	-0.56	-1.54	36.21	36.33	35.8652	12549