Sapient Quality Select ETF【SQS】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	0.4431	1.62129527991	27.33	27.93	27.2	20360	27.67801234	SP
4	-0.2869	-1.02245188881	28.06	28.345	26.57	23997	27.54236757	SP
12	1.8431	7.10798303124	25.93	28.65	25.58	25260	27.18480008	SP
26	2.3631	9.29988193625	25.41	28.65	23.5303	26558	26.40338033	SP
52	2.3631	9.29988193625	25.41	28.65	23.5303	26558	26.40338033	SP
156	2.3631	9.29988193625	25.41	28.65	23.5303	26558	26.40338033	SP
260	2.3631	9.29988193625	25.41	28.65	23.5303	26558	26.40338033	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031700	27.7731	-0.04	-0.14	27.89	28.09	27.55	14996
1782945300	27.8118	-0.11	-0.39	27.79	27.93	27.76	18177
1782858900	27.9203	0.31	1.11	27.66	27.9203	27.66	26341
1782772500	27.6147	0.36	1.31	27.5	27.615	27.4599	43263
1782513300	27.2581	0.02	0.08	27.23	27.33	27.2	5449
1782426900	27.2362	0.03	0.12	27.33	27.4	27.23	8571
1782340500	27.2041	-0.07	-0.27	27.39	27.5	27.2041	44470
1782254100	27.2764	-0.54	-1.94	27.36	27.4533	27.2764	22349
1782167700	27.8156	-0.2	-0.72	28	28	27.69	11443
1781822100	28.0177	0.5	1.80	27.84	28.05	27.84	21546
1781735700	27.5216	-0.21	-0.75	27.74	27.85	27.52	18597
1781649300	27.7309	-0.19	-0.68	27.89	27.98	27.7309	57284
1781562900	27.9218	0.64	2.36	27.87	27.99	27.78	55914
1781303700	27.279	0.02	0.06	27.265	27.279	27.265	266
1781217300	27.2613	0.56	2.09	26.71	27.2613	26.71	17488
1781130900	26.7045	-0.5	-1.83	27.12	27.12	26.7045	3500
1781044500	27.2016	-0.21	-0.76	27.52	27.72	26.57	86410
1780958100	27.4097	0.02	0.06	27.65	27.735	27.4097	4103
1780698900	27.3922	-0.9	-3.19	27.93	27.93	27.3922	8887
1780612500	28.2946	0.04	0.14	28.06	28.345	28.06	1892
1780526100	28.2543	-0.32	-1.12	28.38	28.45	28.2	34507
1780439700	28.575	0.07	0.23	28.54	28.575	28.53	5219
1780353300	28.5087	0.17	0.59	28.34	28.65	28.34	34084
1780094100	28.3408	-0.01	-0.02	28.41	28.45	28.19	49958
1780007700	28.3461	0.17	0.59	28.15	28.3461	28.15	1458
1779921300	28.1809	-0.07	-0.25	28.26	28.29	28.0966	2326
1779834900	28.2513	0.29	1.05	28.26	28.36	28.2	704
1779489300	27.9572	0.06	0.22	28.0127	28.06	27.91	8053
1779402900	27.8954	0.07	0.25	27.74	27.8954	27.61	22320
1779316500	27.825	0.38	1.39	27.52	27.825	27.52	453
1779230100	27.4428	-0.23	-0.81	27.48	27.57	27.35	18765
1779143700	27.6682	-0.17	-0.62	27.76	27.78	27.501	15553
1778884500	27.8398	-0.41	-1.45	27.85	27.97	27.8398	28090
1778798100	28.25	0.23	0.84	27.99	28.27	27.99	2603
1778711700	28.015	0.21	0.76	27.8	28.015	27.78	26400
1778625300	27.8045	-0.02	-0.07	27.65	27.8045	27.55	462
1778538900	27.825	0.06	0.23	27.73	27.94	27.73	21799
1778279700	27.76	0.06	0.22	27.84	27.84	27.73	15265
1778193300	27.6983	-0.24	-0.86	28.34	28.34	27.6602	13721
1778106900	27.9397	0.49	1.79	28.51	28.51	27.74	37222
1778020500	27.4491	0.2	0.73	27.45	27.45	27.42	554
1777934100	27.25	-0.05	-0.17	27.33	27.33	27.19	19755
1777674900	27.2971	0.05	0.18	27.43	27.43	27.2971	23933
1777588500	27.2494	0.44	1.63	27.13	27.27	26.95	98059
1777502100	26.8128	-0.18	-0.66	26.885	26.885	26.71	57639
1777415700	26.99	-0.29	-1.06	27.02	27.04	26.85	1281
1777329300	27.28	0.08	0.30	27.15	27.28	27.14	633
1777070100	27.1971	0.3	1.12	27.09	27.1971	26.95	1089
1776983700	26.8958	-0.11	-0.40	27.04	27.05	26.65	11779
1776897300	27.0033	0.35	1.33	26.87	27.0033	26.87	18564
1776810900	26.6489	-0.2	-0.73	26.865	26.94	26.6489	7072
1776724500	26.8448	-0.1	-0.37	26.7	26.8448	26.7	37975
1776465300	26.945	0.25	0.94	26.98	26.98	26.91	6420
1776378900	26.6937	-0.03	-0.11	26.75	26.7986	26.62	24203
1776292500	26.7223	0.24	0.92	26.53	26.7223	26.53	21401
1776206100	26.4784	0.39	1.51	26.54	26.54	26.25	103602
1776119700	26.0841	0.24	0.94	25.84	26.09	25.84	23043
1775860500	25.8422	0.04	0.16	25.83	25.85	25.83	17156
1775774100	25.8007	0.16	0.64	25.93	25.93	25.58	195994
1775687700	25.6367	0.74	2.95	25.66	25.72	25.56	14828
1775601300	24.9015	0.08	0.33	24.53	24.92	24.53	767
1775514900	24.8191	0.19	0.78	24.76	24.85	24.73	1668