TimeSquare Quality Mid Cap Growth ETF【TSCM】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	-0.0942	-0.468656716418	20.1	20.65	20.1	973	20.47911729	SP
4	0.42	2.14441074656	19.5858	20.65	19.21	2241	19.6612636	SP
12	1.8258	10.0429042904	18.18	20.65	17.3359	1847	19.03985739	SP
26	16.8758	539.162939297	3.13	20.65	3.13	17569	19.17856754	SP
52	16.8758	539.162939297	3.13	20.65	3.13	8680	19.17856754	SP
156	16.8758	539.162939297	3.13	20.65	3.13	2901	19.17856754	SP
260	16.8758	539.162939297	3.13	20.65	3.13	1737	19.17856754	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
1780698900	20.0058	-0.6	-2.91	20.35	20.3765	20.0058	1581
1780612500	20.605	0.18	0.86	20.34	20.605	20.34	837
1780526100	20.4292	-0.19	-0.92	20.65	20.65	20.35	1268
1780439700	20.6185	0.06	0.30	20.48	20.6185	20.48	849
1780353300	20.5564	0.3	1.47	20.19	20.5564	20.19	876
1780094100	20.2583	0.13	0.65	20.1	20.2583	20.1	1033
1780007700	20.1272	0.52	2.64	19.91	20.2043	19.9	2055
1779921300	19.6101	-0.14	-0.70	19.76	19.79	19.6	4607
1779834900	19.7476	0.07	0.33	19.88	19.9	19.7476	2052
1779489300	19.682	0.13	0.68	19.73	19.73	19.682	1429
1779402900	19.5494	-0.03	-0.14	19.4	19.6	19.4	1724
1779316500	19.577	0.29	1.51	19.36	19.577	19.36	2596
1779230100	19.2853	-0.18	-0.93	19.37	19.38	19.2652	1076
1779143700	19.4655	0.07	0.39	19.37	19.5238	19.35	3399
1778884500	19.3905	-0.11	-0.58	19.42	19.4427	19.3844	2933
1778798100	19.5039	0.18	0.91	19.4	19.54	19.37	12091
1778711700	19.3278	-0.14	-0.73	19.38	19.38	19.21	1064
1778625300	19.4691	-0.06	-0.29	19.345	19.4691	19.345	830
1778538900	19.5266	-0.04	-0.22	19.64	19.64	19.4664	964
1778279700	19.5692	-0.08	-0.42	19.5858	19.5858	19.5692	905
1778193300	19.6516	0.11	0.55	19.8	19.8	19.6516	814
1778106900	19.544	0.11	0.57	19.63	19.63	19.504	911
1778020500	19.4323	0.03	0.13	19.42	19.4323	19.42	1025
1777934100	19.4068	0.09	0.45	19.39	19.5996	19.39	1521
1777674900	19.3204	0.14	0.74	19.35	19.35	19.27	1136
1777588500	19.1778	0.39	2.07	18.97	19.1778	18.85	954
1777502100	18.7884	-0.19	-0.98	18.89	18.89	18.7884	838
1777415700	18.975	-0.28	-1.45	19.07	19.07	18.93	1225
1777329300	19.254	0.06	0.34	19.17	19.29	19.17	935
1777070100	19.1891	0.05	0.27	19.24	19.24	19.1891	1008
1776983700	19.1383	-0.26	-1.36	19.1653	19.17	19.04	982
1776897300	19.4013	0.06	0.29	19.3553	19.4013	19.2856	1113
1776810900	19.3454	-0.22	-1.12	19.5228	19.53	19.3454	1530
1776724500	19.5639	0.06	0.29	19.49	19.5639	19.48	954
1776465300	19.5082	0.33	1.74	19.44	19.6093	19.44	1866
1776378900	19.1753	-0.04	-0.22	19.33	19.33	19.1753	2459
1776292500	19.2173	0.17	0.88	19.12	19.23	19.12	2300
1776206100	19.0498	0.15	0.82	19.1	19.1	19.0498	1498
1776119700	18.8953	0.44	2.36	18.42	18.8953	18.42	1017
1775860500	18.46	-0.23	-1.21	18.485	18.485	18.46	802
1775774100	18.6856	-0.18	-0.95	18.636	18.7	18.636	3128
1775687700	18.865	0.63	3.46	18.98	19.01	18.86	1424
1775601300	18.2334	-0.11	-0.60	18.27	18.27	18.15	2280
1775514900	18.3438	0.11	0.59	18.26	18.38	18.26	5149
1775169300	18.2366	0.1	0.54	18.0667	18.32	18.0667	2976
1775082900	18.1385	0.17	0.92	18.22	18.32	18.1385	2068
1774996500	17.9733	0.64	3.68	17.74	17.9733	17.74	2855
1774910100	17.3359	-0.24	-1.37	17.5	17.62	17.3359	1044
1774650900	17.577	-0.41	-2.27	17.715	17.715	17.577	1335
1774564500	17.985	-0.33	-1.77	18.32	18.32	17.985	1807
1774478100	18.31	0.19	1.05	18.43	18.43	18.31	999
1774391700	18.1203	-0.12	-0.64	18.23	18.23	18.0613	1622
1774305300	18.2379	0.32	1.79	18.31	18.455	18.21	1309
1774046100	17.9178	-0.46	-2.52	18.0187	18.15	17.9178	1253
1773959700	18.381	0.01	0.07	18.18	18.39	18.18	3744
1773873300	18.3679	-0.19	-1.02	18.56	18.56	18.36	1828
1773786900	18.5579	0.09	0.50	18.54	18.69	18.54	1531
1773700500	18.465	0.31	1.71	18.467	18.467	18.43	1299
1773441300	18.155	-0.11	-0.60	18.18	18.18	18.13	1724
1773354900	18.2653	-0.39	-2.07	18.47	18.51	18.2653	5336
1773268500	18.6509	-0.09	-0.46	18.76	18.76	18.64	3202
1773182100	18.7369	-0.19	-0.98	18.91	18.93	18.72	3571
1773095700	18.9227	0.21	1.14	18.405	18.9227	18.405	11159
1772840100	18.7086	-0.12	-0.63	18.71	18.75	18.68	13866