Hilton Small MidCap Opportunity ETF【SMCO】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	-0.4741	-1.54581023802	30.67	30.67	29.835	9227	30.16414168	SP
4	0.2259	0.753753753754	29.97	30.67	29.0901	14131	30.03428064	SP
12	3.0559	11.2597641857	27.14	31.1675	26.48	32028	28.2497532	SP
26	2.7059	9.84321571481	27.49	31.1675	26.48	25095	28.23010662	SP
52	5.43	21.9253085896	24.7659	31.1675	24.7659	17480	27.76626706	SP
156	9.8959	48.7482758621	20.3	31.1675	20.1189	15109	25.09216909	SP
260	9.8959	48.7482758621	20.3	31.1675	20.1189	15109	25.09216909	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822100	30.1959	0.36	1.21	30.19	30.1959	30.05	6188
1781735700	29.835	-0.42	-1.40	30.54	30.54	29.835	9004
1781649300	30.2589	-0.09	-0.28	30.35	30.59	30.2589	13447
1781562900	30.3447	0.11	0.37	30.67	30.67	30.3447	8268
1781303700	30.232	0.17	0.56	30.1	30.42	30.1	56622
1781217300	30.0623	0.67	2.28	29.62	30.12	29.62	5318
1781130900	29.3909	-0.33	-1.10	29.53	29.94	29.34	7434
1781044500	29.7171	0.19	0.63	29.68	30.04	29.0901	23440
1780958100	29.53	0.13	0.43	29.78	29.78	29.4242	7684
1780698900	29.4033	-0.67	-2.22	29.71	29.91	29.4033	14607
1780612500	30.0717	-0.03	-0.10	29.96	30.14	29.95	8842
1780526100	30.1012	-0.11	-0.37	30.35	30.35	29.988345	18173
1780439700	30.2118	0.26	0.86	29.95	30.26	29.95	9415
1780353300	29.9528	-0.14	-0.46	29.94	29.995	29.87	7116
1780094100	30.0922	-0.11	-0.36	30.2	30.2	30.03	13546
1780007700	30.2008	0.04	0.14	30.06	30.33	29.94	14605
1779921300	30.1575	0.02	0.08	30.24	30.38	30.1575	10514
1779834900	30.1347	0.42	1.42	29.97	30.135	29.97	20131
1779489300	29.7121	0.24	0.81	29.62	29.7121	29.465	12771
1779402900	29.4732	0.16	0.56	29.15	29.4732	29.06	11336
1779316500	29.3086	0.44	1.52	28.97	29.3306	28.88	12153
1779230100	28.8703	-0.24	-0.84	28.9	29.06	28.81	8059
1779143700	29.1144	-0.07	-0.25	29.26	29.35	28.9701	14904
1778884500	29.1873	-0.37	-1.24	29.17	29.33	29.17	4970
1778798100	29.5525	0.23	0.79	29.51	29.64	29.46	15577
1778711700	29.3202	-0.02	-0.08	29.33	29.39	29.29	18147
1778625300	29.3432	-0.14	-0.47	29.48	29.48	29	16195
1778538900	29.4828	-0.08	-0.28	29.64	29.64	29.4828	8794
1778279700	29.5663	0.25	0.84	29.69	29.69	29.52	10590
1778193300	29.3188	-0.32	-1.09	30.04	31.1675	29.29	3885
1778106900	29.6409	-0.3	-1.00	30.12	30.12	29.465	14016
1778020500	29.9407	0.44	1.49	29.81	29.99	29.605	19407
1777934100	29.502	-0.16	-0.54	29.56	29.75	29.46	10564
1777674900	29.662	0.01	0.04	29.84	29.84	29.6604	9745
1777588500	29.65	0.72	2.50	29.04	29.66	29.04	19053
1777502100	28.927	-0.26	-0.89	29.55	29.55	28.85	24459
1777415700	29.1869	-0.39	-1.33	29.43	29.43	29.14	14798
1777329300	29.5807	-0.01	-0.04	29.65	29.65	29.54	14938
1777070100	29.5922	0.05	0.18	29.62	29.67	29.5	8275
1776983700	29.5391	0.04	0.12	29.57	29.7	29.22	12146
1776897300	29.5026	0.14	0.49	29.55	29.55	29.415	21727
1776810900	29.3602	-0.23	-0.77	29.68	29.82	29.36	6718
1776724500	29.5885	0.13	0.42	29.35	29.65	29.35	8499
1776465300	29.4634	0.54	1.86	29.89	29.89	29.18	14277
1776378900	28.9246	0.07	0.23	28.95	29.24	28.86	29795
1776292500	28.858	-0.03	-0.11	29.07	29.07	28.73	13460
1776206100	28.891	0.11	0.37	28.86	28.95	28.8551	4973
1776119700	28.7843	0.25	0.87	28.47	28.7843	28.47	4693
1775860500	28.535	-0.15	-0.53	28.6	28.61	28.535	5951
1775774100	28.6857	0.14	0.48	28.42	28.77	28.42	3116
1775687700	28.5492	0.85	3.06	28.52	28.6	28.5	19043
1775601300	27.7021	0.04	0.13	27.72	27.72	27.58	1196
1775514900	27.6664	0.08	0.29	27.63	27.68	27.46	4037
1775169300	27.5869	0.11	0.39	27.42	27.62	27.4184	8645
1775082900	27.4806	0.3	1.11	27.48	27.61	27.43	1117057
1774996500	27.18	0.65	2.44	27	27.22	26.76	16214
1774910100	26.5328	-0.3	-1.10	27.14	27.14	26.48	7081
1774650900	26.8284	-0.28	-1.05	26.97	27.09	26.8101	3690
1774564500	27.1128	-0.52	-1.87	27.59	27.59	27.08	5585
1774478100	27.63	0.2	0.73	27.72	27.72	27.52	4981
1774391700	27.4294	0.23	0.85	26.98	27.63	26.98	3391
1774305300	27.1985	0.5	1.87	27.26	27.57	27.18	7432