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	0.5911	1.81597542243	32.55	33.25	32.45	2681	32.68244027	SP
4	-0.9689	-2.84051597772	34.11	34.24	32.45	3092	33.21810832	SP
12	-0.0389	-0.117239300784	33.18	35.03	32.45	2882	33.70411723	SP
26	1.0911	3.40436817473	32.05	35.55	30.9827	4307	33.57103213	SP
52	5.0211	17.8559743954	28.12	35.55	27.4	2963	32.65593129	SP
156	10.1611	44.2171453438	22.98	35.55	20.49	3611	26.18682021	SP
260	10.1611	44.2171453438	22.98	35.55	20.49	3611	26.18682021	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
1782945600	32.691899	0.04	0.12	32.52	32.729999	32.52	4243
1782859200	32.652099	-0.14	-0.42	32.479999	32.689999	32.479999	1986
1782772800	32.79	0.2	0.61	32.75	32.799999	32.58	3466
1782513600	32.5907	0.02	0.05	32.45	32.689999	32.45	2953
1782427200	32.5747	-0.19	-0.57	32.549999	32.659999	32.549999	759
1782340800	32.7624	-0.12	-0.37	32.75	32.9	32.72	7727
1782254400	32.885199	-0.37	-1.12	32.84	33	32.84	3642
1782168000	33.256999	-0.32	-0.96	33.049999	33.488999	33.049999	1842
1781822400	33.5784	-0.11	-0.34	33.5	33.5784	33.5	198
1781736000	33.6917	-0.28	-0.81	34.1	34.21	33.69	1023
1781649600	33.9685	-0.07	-0.20	34.05	34.075	33.9685	3389
1781563200	34.0371	0.27	0.80	33.76	34.24	33.76	3452
1781304000	33.7658	0.02	0.06	33.63	33.9	33.58	9225
1781217600	33.7461	0.87	2.65	32.92	33.7461	32.92	2848
1781131200	32.873399	-0.28	-0.85	33.299999	33.33	32.85	6369
1781044800	33.1545	-0.1	-0.31	33.299999	33.8	32.75	1482
1780958400	33.258899	0.13	0.40	33.28	33.29	33.18	978
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