Exchange Listed Funds Trust ETC Cabana Target Beta ETF【TDSB】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	-0.1978	-0.79613604347	24.845	24.845	24.405	3314	24.63969888	SP
4	-0.2228	-0.895858464013	24.87	25.0001	24.405	3374	24.81654042	SP
12	0.1772	0.724152022885	24.47	25.03	23.9	3956	24.6525499	SP
26	0.6072	2.52579034942	24.04	25.295	23.9	8071	24.5547658	SP
52	2.358	10.5791145488	22.2892	25.295	21.705	9663	23.68300371	SP
156	3.4872	16.4801512287	21.16	25.295	20.63	23692	21.83161597	SP
260	2.9072	13.3725850966	21.74	25.295	20.63	31460	21.66148476	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
1781217300	24.6472	0.24	0.98	24.44	24.67	24.44	1681
1781130900	24.4092	-0.21	-0.87	24.52	24.52	24.405	980
1781044500	24.6225	-0.03	-0.14	24.71	24.71	24.55	2325
1780958100	24.6562	-0.01	-0.03	24.7	24.73	24.64	2710
1780698900	24.6632	-0.3	-1.19	24.845	24.845	24.66	8874
1780612500	24.959	0.08	0.32	24.93	24.959	24.93	2168
1780526100	24.8801	-0.04	-0.16	24.87	24.91	24.87	5807
1780439700	24.9204	0.05	0.20	24.89	24.93	24.89	1644
1780353300	24.8704	-0.1	-0.39	24.85	24.89	24.84	5899
1780094100	24.9676	-0	-0.01	24.99	25.0001	24.94	5572
1780007700	24.9704	0.11	0.42	24.83	24.98	24.83	2654
1779921300	24.865	-0.07	-0.26	24.86	24.87	24.85	5628
1779834900	24.9304	0.02	0.08	24.98	24.98	24.92	1522
1779489300	24.9093	0.05	0.20	24.88	24.91	24.86	6753
1779402900	24.8604	0.04	0.17	24.76	24.8604	24.76	1104
1779316500	24.8183	0.12	0.48	24.76	24.8183	24.71	2073
1779230100	24.6991	-0.05	-0.19	24.65	24.74	24.65	2578
1779143700	24.745	0.01	0.06	24.75	24.75	24.7	3353
1778884500	24.7304	-0.27	-1.10	24.87	24.87	24.7304	790
1778798100	25.005	0	0.02	25.02	25.03	25.005	2560
1778711700	25	-0.01	-0.06	25.01	25.0168	24.95	5850
1778625300	25.0142	0.03	0.14	24.93	25.0142	24.93	3983
1778538900	24.9804	0.06	0.24	24.91	24.99	24.91	1388
1778279700	24.9203	0.07	0.29	24.87	24.93	24.87	1187
1778193300	24.8483	-0.07	-0.28	24.945	24.945	24.83	1812
1778106900	24.9191	0.1	0.41	24.97	24.97	24.91	296
1778020500	24.8181	0.1	0.39	24.81	24.8528	24.81	2444
1777934100	24.7217	-0.08	-0.34	24.75	24.79	24.68	1144
1777674900	24.8059	0.01	0.03	24.79	24.83	24.79	2946
1777588500	24.7981	0.18	0.74	24.72	24.8	24.72	1607
1777502100	24.6154	-0.08	-0.34	24.65	24.65	24.6	13430
1777415700	24.7	-0.07	-0.26	24.66	24.7	24.65	954
1777329300	24.765	-0.05	-0.18	24.78	24.7915	24.75	5545
1777070100	24.81	0.04	0.14	24.76	24.82	24.76	2538
1776983700	24.7746	0.04	0.16	24.73	24.8	24.6906	5711
1776897300	24.735	0.12	0.49	24.73	24.78	24.73	1357
1776810900	24.615	-0.17	-0.69	24.76	24.76	24.6	3552
1776724500	24.785	-0.06	-0.22	24.82	24.82	24.77	2020
1776465300	24.8404	0.09	0.36	24.85	24.86	24.79	2242
1776378900	24.7504	0.01	0.03	24.81	24.81	24.74	5383
1776292500	24.7433	-0.05	-0.19	24.75	24.75	24.72	11449
1776206100	24.7904	0.16	0.63	24.65	24.7904	24.65	9532
1776119700	24.6354	0.05	0.19	24.54	24.64	24.54	4257
1775860500	24.5897	-0.06	-0.23	24.675	24.675	24.5897	6547
1775774100	24.6469	0.06	0.25	24.55	24.7	24.55	12282
1775687700	24.5853	0.16	0.66	24.64	24.64	24.57	2630
1775601300	24.425	0.03	0.14	24.38	24.431	24.2901	4648
1775514900	24.3904	-0.03	-0.12	24.38	24.41	24.38	3865
1775169300	24.4203	-0.01	-0.04	24.29	24.4203	24.29	2045
1775082900	24.4297	0.1	0.41	24.36	24.47	24.36	3646
1774996500	24.329	0.23	0.97	24.18	24.35	24.18	6314
1774910100	24.0953	0.09	0.38	24.15	24.165	24.06	11459
1774650900	24.0043	-0.11	-0.46	23.9	24.0699	23.9	1808
1774564500	24.115	-0.21	-0.85	24.21	24.27	24.101	5545
1774478100	24.3209	0.18	0.76	24.27	24.36	24.27	1827
1774391700	24.1381	0	0.00	24	24.1901	24	2110
1774305300	24.1372	-0.05	-0.20	24.15	24.24	24.09	5017
1774046100	24.1851	-0.34	-1.40	24.47	24.47	24.16	2421
1773959700	24.529	-0.2	-0.82	24.49	24.5305	24.45	4349
1773873300	24.732	-0.21	-0.84	24.83	24.83	24.73	10122
1773786900	24.9404	0.02	0.08	24.92	24.99	24.92	4357
1773700500	24.9203	0.05	0.20	24.96	24.96	24.89	3242
1773441300	24.8709	-0.07	-0.30	25.02	25.03	24.86	5003
1773354900	24.945	-0.1	-0.42	24.98	25.07	24.93	2755