Thornburg International Equity ETF【TXUE】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	-0.2006	-0.576768257619	34.78	34.78	33.81	40924	34.21304371	SP
4	0.5294	1.55477239354	34.05	34.99	33.705	80781	34.41894739	SP
12	2.6994	8.46737766625	31.88	34.99	31.01	56177	33.91786495	SP
26	3.1794	10.125477707	31.4	35.1186	31.01	64023	33.61410328	SP
52	5.2894	18.0587231137	29.29	35.1186	28.29	53655	32.15614265	SP
156	9.2594	36.5695102686	25.32	35.1186	23.57	52442	30.7061156	SP
260	9.2594	36.5695102686	25.32	35.1186	23.57	52442	30.7061156	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	34.5794	0.73	2.17	34.03	34.65	33.9101	27481
1781130900	33.8465	-0.47	-1.37	33.98	34.155	33.81	45063
1781044500	34.315	0.08	0.24	34.41	34.47	33.92868	58229
1780958100	34.2315	0.03	0.09	34.35	34.43	34.21	46861
1780698900	34.2	-0.63	-1.80	34.78	34.78	34.16	26984
1780612500	34.8257	0.23	0.67	34.78	34.99	34.77	201698
1780526100	34.5947	-0.2	-0.59	34.77	34.77	34.56	191867
1780439700	34.7983	0.15	0.44	34.68	34.97	34.64	183407
1780353300	34.6455	-0.01	-0.04	34.61	34.73	34.365	79186
1780094100	34.6592	0.02	0.07	34.73	34.86	34.65	24199
1780007700	34.635	-0.05	-0.13	34.59	34.74	34.48	44771
1779921300	34.6809	-0.08	-0.24	34.66	34.825	34.615	42346
1779834900	34.765	0.35	1.02	34.88	34.9	34.64	12556
1779489300	34.415	-0.13	-0.36	34.57	34.57	34.37	28433
1779402900	34.5401	0.27	0.78	34.21	34.62	34.06	25676
1779316500	34.2728	0.42	1.24	33.84	34.35	33.84	191205
1779230100	33.8536	-0.23	-0.68	33.92	34.04	33.71	247166
1779143700	34.0839	0.35	1.03	33.99	34.085	33.8365	34629
1778884500	33.735	-0.57	-1.66	34.05	34.05	33.705	23084
1778798100	34.305	-0.13	-0.37	34.43	34.4899	34.25	24847
1778711700	34.4325	0.14	0.41	34.28	34.4325	34.1957	30059
1778625300	34.2906	-0.12	-0.36	34.32	34.35	34.07	26437
1778538900	34.415	0.04	0.12	34.41	34.54	34.38	26044
1778279700	34.375	0.27	0.80	34.32	34.56	34.2266	41947
1778193300	34.102	-0.57	-1.64	34.67	34.67	34.08	62395
1778106900	34.6693	0.82	2.42	34.37	34.7	34.37	18636
1778020500	33.8497	0.5	1.51	33.71	33.91	33.58	45952
1777934100	33.345	-0.67	-1.98	33.75	33.75	33.2701	41563
1777674900	34.0197	-0.07	-0.21	33.92	34.21	33.92	28267
1777588500	34.0903	0.68	2.04	33.64	34.1499	33.64	394381
1777502100	33.409999	-0.41	-1.21	33.6	33.6	33.3301	11214
1777415700	33.82	-0.04	-0.12	33.71	33.9094	33.68	18297
1777329300	33.86	0	0.00	33.93	34	33.825	12698
1777070100	33.8588	0.22	0.67	33.7	33.99	33.549999	26717
1776983700	33.6341	-0.12	-0.34	33.75	33.95	33.439999	24203
1776897300	33.7498	0.12	0.35	33.84	33.869	33.64	28388
1776810900	33.6308	-0.6	-1.75	34.07	34.11	33.6	30115
1776724500	34.23	-0.08	-0.24	34.17	34.26	34.08	20093
1776465300	34.3115	0.28	0.83	34.36	34.48	34.2547	33769
1776378900	34.0302	-0.06	-0.17	34.12	34.12	33.9	40528
1776292500	34.0887	-0.08	-0.22	34.17	34.17	34	101183
1776206100	34.165	0.22	0.66	34	34.19	33.9999	57182
1776119700	33.9416	0.19	0.57	33.59	33.97	33.424999	34405
1775860500	33.75	0	0.01	33.85	33.8999	33.6788	17360
1775774100	33.7475	0.09	0.26	33.49	33.9	33.47	47837
1775687700	33.661	0.93	2.84	33.79	33.9	33.54	47244
1775601300	32.7312	-0.03	-0.08	32.509999	32.759999	32.28	21322
1775514900	32.756999	0.24	0.72	32.45	32.799999	32.45	14921
1775169300	32.5216	-0.17	-0.52	32.08	32.58	31.97	20789
1775082900	32.689999	0.5	1.55	32.509999	32.86	32.506	49770
1774996500	32.189999	0.99	3.19	31.72	32.189999	31.6	26166
1774910100	31.195	0.05	0.15	31.56	31.7	31.12	28373
1774650900	31.1485	-0.33	-1.05	31.25	31.4622	31.05	22066
1774564500	31.48	-0.49	-1.52	31.57	31.79	31.4501	37401
1774478100	31.965	0.39	1.22	32.009999	32.15	31.87	42803
1774391700	31.5789	-0.21	-0.67	31.29	31.75	31.29	44639
1774305300	31.7922	0.69	2.21	31.72	32.049999	31.52	40322
1774046100	31.1049	-0.87	-2.72	31.88	32.35	31.01	68725
1773959700	31.975	-0.03	-0.09	31.53	32.14	31.53	56607
1773873300	32.0049	-0.53	-1.62	32.33	32.45	31.99	36779
1773786900	32.5309	0.12	0.36	32.68	35.04	32.4	80918
1773700500	32.4153	0.45	1.41	32.32	32.549999	32.24	41192
1773441300	31.9632	-0.34	-1.04	32.43	32.46	31.91	50979
1773354900	32.299999	-0.41	-1.26	32.38	32.67	32.18	167153