Vert Global Sustainable Real Estate ETF【VGSR】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	-0.155	-1.3431542461	11.54	11.9007	11.35	102294	11.5143059	SP
4	0.325	2.93851717902	11.06	12.26	11.06	86847	11.40270402	SP
12	0.755	7.10253998119	10.63	12.26	10.63	84972	11.19448431	SP
26	0.935	8.94736842105	10.45	12.26	9.96	78938	10.95712839	SP
52	0.875	8.32540437678	10.51	12.26	9.96	84942	10.71814812	SP
156	1.855	19.4648478489	9.53	12.26	8.62	86211	10.33555635	SP
260	1.855	19.4648478489	9.53	12.26	8.62	86211	10.33555635	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
1782858900	11.385	-0.2	-1.68	11.46	11.555	11.37	75702
1782772500	11.58	-0.01	-0.09	11.48	11.9007	11.48	56894
1782513300	11.5904	0.1	0.87	11.57	11.695	11.52	162535
1782426900	11.49	0.02	0.15	11.35	11.56	11.35	154437
1782340500	11.4729	0.04	0.31	11.54	11.55	11.4201	61902
1782254100	11.4371	0.06	0.55	11.27	11.46	11.27	133602
1782167700	11.375	0.1	0.86	11.33	11.46	11.25	77105
1781822100	11.2775	-0	-0.02	11.32	11.43	11.262	102465
1781735700	11.28	-0.22	-1.88	11.41	11.5	11.271	84150
1781649300	11.4965	0.02	0.18	11.83	11.83	11.49	50063
1781562900	11.4753	-0.06	-0.53	11.56	11.7	11.46	103938
1781303700	11.537	0.08	0.70	11.53	11.665	11.45	81523
1781217300	11.4565	0.04	0.37	11.63	11.63	11.37	37074
1781130900	11.4143	0.06	0.52	11.42	12.26	11.3811	63296
1781044500	11.355	0.17	1.56	11.32	11.56	11.26	119761
1780958100	11.1802	-0.07	-0.66	11.23	11.69	11.16	76147
1780698900	11.2541	-0.01	-0.10	11.22	11.405	11.21	62490
1780612500	11.2652	0.14	1.26	11.19	11.28	11.1601	74647
1780526100	11.125	-0.04	-0.31	11.06	11.28	11.06	72368
1780439700	11.16	0.04	0.31	11.16	11.27	11.0534	61948
1780353300	11.125	-0.16	-1.37	11.17	11.32	11.12	61984
1780094100	11.28	-0.07	-0.62	11.31	11.405	11.26	77590
1780007700	11.35	-0.01	-0.08	11.35	11.41	11.26	94787
1779921300	11.3589	0.01	0.08	11.39	11.405	11.355	53869
1779834900	11.3498	0.08	0.75	11.24	11.39	11.24	83111
1779489300	11.265	-0.03	-0.26	11.3	11.3	11.25	93256
1779402900	11.2941	0.04	0.35	11.24	11.31	11.15	58169
1779316500	11.255	0.16	1.47	11.13	11.26	11.11	39078
1779230100	11.0917	-0	-0.02	11.12	11.139	11.05	144230
1779143700	11.0937	0.06	0.58	11.01	11.18	11.01	88168
1778884500	11.03	-0.16	-1.46	11.12	11.12	11.0199	43215
1778798100	11.1932	-0.05	-0.42	11.18	11.27	11.18	49510
1778711700	11.24	-0.02	-0.16	11.29	11.29	11.148	73270
1778625300	11.2575	-0.02	-0.16	11.27	11.55	11.1999	32669
1778538900	11.275	0.02	0.13	11.3	11.34	11.24	45883
1778279700	11.26	0.04	0.31	11.29	11.3	11.26	78484
1778193300	11.225	-0.17	-1.49	11.41	11.41	11.225	60789
1778106900	11.395	0.19	1.69	11.18	11.41	11.18	131218
1778020500	11.2051	0.08	0.75	11.14	11.2499	11.1321	62407
1777934100	11.1222	-0.1	-0.87	11.16	11.205	11.1	82475
1777674900	11.22	-0.01	-0.08	11.25	11.2696	11.16	39622
1777588500	11.2289	0.21	1.90	10.98	11.23	10.98	47616
1777502100	11.02	-0.07	-0.59	11.07	11.07	10.9501	97240
1777415700	11.0856	0.05	0.41	11.01	11.12	10.93	126793
1777329300	11.04	-0.07	-0.59	11.11	11.2	11.01	57230
1777070100	11.105	0.03	0.23	11.09	11.15	11.07	41544
1776983700	11.08	0.04	0.41	11.01	11.137	11.01	34947
1776897300	11.035	-0.07	-0.59	11.19	11.19	11.02	60716
1776810900	11.1	-0.16	-1.42	11.13	11.3	11.09	60384
1776724500	11.26	-0.04	-0.35	11.33	11.33	11.13	95411
1776465300	11.3	0.22	1.99	11.11	11.31	11.11	55285
1776378900	11.08	0.07	0.64	11.07	11.16	11.04	81402
1776292500	11.01	0	0.00	11.04	11.05	10.94	57024
1776206100	11.01	0.17	1.57	10.93	11.04	10.885	87643
1776119700	10.84	0.01	0.08	10.82	10.91	10.7	131606
1775860500	10.831	0.07	0.66	10.72	10.88	10.72	72278
1775774100	10.76	-0.07	-0.65	10.71	10.9	10.71	285516
1775687700	10.83	0.33	3.15	10.63	10.84	10.63	329955
1775601300	10.4994	-0	-0.01	10.4	10.55	10.38	49076
1775514900	10.5	0.03	0.29	10.41	10.56	10.41	51460
1775169300	10.47	0.06	0.58	10.4	10.53	10.29	75937
1775082900	10.41	0.08	0.77	10.32	10.5	10.32	44868