Distillate International Fundamental Stability and Value ETF【DSTX】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	-1.0534	-3.08191925102	34.18	34.66	33.8	1768	34.15398516	SP
4	-1.2734	-3.70174418605	34.4	34.66	33.52	3149	34.00309141	SP
12	0.8566	2.6544778432	32.27	35.03	30.9827	2675	33.44248643	SP
26	1.6366	5.19720546205	31.49	35.55	30.9827	4085	33.50463756	SP
52	5.5866	20.2854030501	27.54	35.55	26.92	2873	32.36921016	SP
156	10.1466	44.1540469974	22.98	35.55	20.49	3623	26.03171174	SP
260	10.1466	44.1540469974	22.98	35.55	20.49	3623	26.03171174	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
1780699200	33.1266	-0.95	-2.80	33.97	33.97	33.1266	1167
1780612800	34.0815	0.2	0.60	34.11	34.11	33.99	1990
1780526400	33.879	-0.62	-1.79	34.02	34.07	33.879	2378
1780440000	34.495	-0.07	-0.20	34.44	34.495	34.415	943
1780353600	34.5642	0.32	0.95	34.28	34.66	34.28	534
1780094400	34.24	-0.03	-0.08	34.18	34.32	34.18	2994
1780008000	34.2673	-0.01	-0.04	33.84	34.28	33.84	2707
1779921600	34.2798	-0.02	-0.05	34.32	34.36	34.26	7093
1779835200	34.2978	0.47	1.38	34.35	34.35	34.2978	93
1779489600	33.83	-0.25	-0.73	33.9	34.095	33.82	11010
1779403200	34.0797	0.02	0.05	33.6	34.13	33.6	918
1779316800	34.0619	0.38	1.12	33.549999	34.11	33.52	1896
1779230400	33.6849	-0.17	-0.50	33.6	34.02	33.6	1774
1779144000	33.8546	0.26	0.76	33.73	33.8546	33.7	529
1778884800	33.5993	-0.68	-1.98	33.62	33.73	33.5993	12573
1778798400	34.2766	-0.06	-0.17	34.17	34.35	34.17	2230
1778712000	34.3333	0.08	0.22	34.13	34.3333	34.13	1158
1778625600	34.2573	-0.05	-0.13	34.15	34.2573	33.97	8102
1778539200	34.3036	-0.15	-0.45	34.45	34.48	34.3036	363
1778280000	34.457	0.47	1.39	34.4	34.457	34.32	537
1778193600	33.9846	-0.38	-1.12	34.44	34.44	33.9846	515
1778107200	34.3693	0.55	1.63	34.22	34.38	34.22	1837
1778020800	33.8183	0.44	1.31	33.62	33.87	33.62	4355
1777934400	33.3819	-0.27	-0.81	33.549999	33.549999	33.3819	484
1777675200	33.6558	-0.07	-0.19	33.69	33.83	33.6558	220
1777588800	33.7214	0.72	2.20	32.979999	33.7214	32.979999	23
1777502400	32.996699	-0.23	-0.68	33.1	33.1	32.92	1101
1777416000	33.2228	-0.22	-0.67	33.14	33.27	33.14	2626
1777329600	33.4461	-0.19	-0.58	33.69	33.69	33.4461	484
1777070400	33.6399	0.14	0.41	33.52	33.7	33.52	1432
1776984000	33.5023	-0.61	-1.80	33.65	33.65	33.29	1151
1776897600	34.116	0.2	0.59	34.16	34.16	34.04	10072
1776811200	33.9159	-0.8	-2.31	34.38	34.49	33.9159	1530
1776724800	34.7164	-0.09	-0.25	34.48	34.74	34.48	2271
1776465600	34.8039	0.49	1.43	34.97	35.03	34.8039	3078
1776379200	34.3117	0.24	0.69	34.1	34.38	34.1	508
1776292800	34.0756	0.19	0.57	33.88	34.11	33.88	9824
1776206400	33.8841	0.27	0.80	33.52	33.8841	33.43	2183
1776120000	33.6136	0.28	0.85	32.95	33.6136	32.95	917
1775860800	33.33	-0.1	-0.29	33.35	33.509999	33.33	5745
1775774400	33.4259	-0.08	-0.23	33.18	33.49	33.18	242
1775688000	33.5036	0.92	2.83	33.15	33.63	33.15	5475
1775601600	32.5827	-0	-0.00	32.58	32.5827	32.409999	527
1775515200	32.5833	0.05	0.15	32.479999	32.65	32.479999	2238
1775169600	32.533299	-0.1	-0.30	32.04	32.533299	32.04	3351
1775083200	32.6328	0.23	0.70	32.4	32.729999	32.4	992
1774996800	32.4057	1.09	3.49	31.33	32.4057	31.33	2044
1774910400	31.3125	0.17	0.56	31.13	31.44	31.13	1659
1774651200	31.1378	-0.2	-0.64	31	31.37	31	1862
1774564800	31.3376	-0.65	-2.03	31.47	31.48	31.3376	2599
1774478400	31.9859	0.41	1.28	32.32	32.32	31.9859	2732
1774392000	31.5801	-0.27	-0.85	31.61	31.61	31.5801	84
1774305600	31.85	0.87	2.80	31.75	32.2	31.75	15724
1774046400	30.9827	-0.88	-2.78	31.5	31.5	30.9827	783
1773960000	31.8674	-0.06	-0.19	31.65	31.8674	31.49	359
1773873600	31.928	-0.74	-2.27	32.259999	32.36	31.928	379
1773787200	32.669199	0.12	0.38	32.869999	32.869999	32.669199	880
1773700800	32.5458	0.59	1.86	32.439999	32.619999	32.439999	983
1773441600	31.951	-0.38	-1.18	32.27	32.27	31.951	2064
1773355200	32.3326	-0.55	-1.66	32.56	32.619999	32.3326	2840
1773268800	32.8789	-0.16	-0.50	32.79	32.99	32.79	3623
1773182400	33.0433	-0.09	-0.27	33.03	33.52	33.03	2440
1773096000	33.1316	0.38	1.15	32.29	33.18	32.24	4241
1772840400	32.755499	-0.09	-0.29	32.38	32.79	32.38	10396