Strive Natural Resources and Security ETF【FTWO】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	-0.5307	-1.19365721997	44.46	45.4152	43.61	6010	44.67136576	SP
4	-2.0207	-4.39760609358	45.95	46.57	43.61	7300	45.07553593	SP
12	-2.5107	-5.40633074935	46.44	47.39	43.61	11037	45.68585351	SP
26	4.0093	10.0433366733	39.92	49.658	39.385	13719	45.6242131	SP
52	9.2593	26.7069512547	34.67	49.658	34.34	11638	42.50871558	SP
156	19.2493	77.9955429498	24.68	49.658	23.91	13169	34.413723	SP
260	19.2493	77.9955429498	24.68	49.658	23.91	13169	34.413723	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	43.7144	-1.51	-3.34	44.76	44.76	43.61	5676
1780612800	45.2229	0.23	0.52	45.06	45.31	45.06	2540
1780526400	44.9902	-0.43	-0.94	45.12	45.36	44.99	4399
1780440000	45.4152	0.92	2.07	44.84	45.4152	44.77	6225
1780353600	44.4928	-0.32	-0.71	44.46	44.66	44.2	11212
1780094400	44.81	-0.14	-0.32	44.79	45.0315	44.64	6886
1780008000	44.9547	0.38	0.84	44.5	45.055	44.415	10908
1779921600	44.5786	-0.61	-1.35	44.73	44.73	44.46	6500
1779835200	45.1893	0.37	0.83	45.18	45.366	45.15	7421
1779489600	44.8177	0.17	0.37	44.82	44.89	44.62	7455
1779403200	44.6525	-0.09	-0.21	44.5	44.7768	44.32	4167
1779316800	44.7468	0.58	1.31	44.16	44.8999	44.16	5460
1779230400	44.1667	-0.48	-1.08	44.42	44.42	43.88	12448
1779144000	44.65	0.05	0.11	44.95	44.95	44.51	5888
1778884800	44.6021	-1.04	-2.28	45	45	44.52	6983
1778798400	45.6439	-0.39	-0.85	45.67	45.765	45.6	4714
1778712000	46.0343	-0.47	-1.01	46.25	46.25	45.77	11997
1778625600	46.5042	-0.05	-0.10	46.38	46.5638	45.65	4288
1778539200	46.5517	1.04	2.29	45.95	46.57	45.91	13532
1778280000	45.5115	-0.07	-0.16	45.78	45.78	45.5115	8096
1778193600	45.5838	-0.9	-1.95	46.48	46.48	45.5	3819
1778107200	46.4881	0.91	1.99	46.18	46.5	46	8150
1778020800	45.5806	0.08	0.17	45.9	45.9	45.5805	9579
1777934400	45.5026	-0.01	-0.01	45.73	45.78	45.45	5428
1777675200	45.5087	-0.58	-1.26	45.99	45.99	45.5087	3625
1777588800	46.0909	1.41	3.16	45.18	46.0909	45.18	4720
1777502400	44.68	-0.38	-0.85	45.14	45.14	44.58	12042
1777416000	45.0618	-0.6	-1.32	45.56	45.56	44.93	5750
1777329600	45.6661	-0.01	-0.03	45.76	45.87	45.53	17604
1777070400	45.6794	-0.12	-0.27	45.77	45.77	45.5	18260
1776984000	45.8043	0.04	0.10	45.8	45.96	45.34	17230
1776897600	45.76	0.39	0.87	45.87	45.87	45.52	17272
1776811200	45.3656	-1.1	-2.37	46.78	46.78	45.35	7673
1776724800	46.4689	-0.18	-0.38	46.6	46.6	46.445	6365
1776465600	46.6444	-0.03	-0.06	46.74	46.81	46.4	6767
1776379200	46.6709	0.03	0.06	46.85	46.92	46.554	8305
1776292800	46.6451	-0.32	-0.69	46.79	46.91	46.49	18797
1776206400	46.9671	0.02	0.03	47.02	47.03	46.82	9066
1776120000	46.9514	0.25	0.53	46.7	46.9514	46.5999	11329
1775860800	46.7022	-0.1	-0.21	47.2	47.2	46.7022	5277
1775774400	46.8	-0.24	-0.51	47.39	47.39	46.8	6467
1775688000	47.04	1.03	2.24	46.78	47.04	46.58	9146
1775601600	46.0088	-0.17	-0.37	45.87	46.073195	45.77	21649
1775515200	46.18	0.25	0.54	46.2	46.2	45.74	9177
1775169600	45.93	-0.21	-0.45	46.21	46.21	45.535	10572
1775083200	46.136	0.71	1.55	46.19	46.2299	45.86	69990
1774996800	45.43	0.5	1.11	45.51	45.68	45.07	40629
1774910400	44.93	-0.66	-1.45	46.08	46.08	44.825	8431
1774651200	45.59	0.53	1.18	45.42	45.84	45.2112	13050
1774564800	45.06	-0.88	-1.91	45.92	45.92	45.06	9116
1774478400	45.9362	0.54	1.18	46.14	46.14	45.73	11882
1774392000	45.4	0.72	1.61	44.95	45.5	44.5	8940
1774305600	44.68	0.78	1.77	44.43	45.14	44.34	15413
1774046400	43.9009	-1.32	-2.91	45.72	45.72	43.77	11936
1773960000	45.2159	-0.87	-1.90	45.27	45.4376	44.52	11380
1773873600	46.09	-0.51	-1.09	46.59	46.59	46.05	10040
1773787200	46.6	0.23	0.49	46.79	46.84	46.42	15746
1773700800	46.375	0.22	0.48	46.44	46.56	46.09	12706
1773441600	46.1549	-0.82	-1.74	47.16	47.16	46.13	19352
1773355200	46.97	-0	-0.01	46.93	47.45	46.6539	32320
1773268800	46.9747	-0.15	-0.31	46.84	47.1	46.628	20172
1773182400	47.12	-0.15	-0.32	47.49	47.7499	47.095	31249
1773096000	47.27	0.36	0.76	46.76	47.37	46.07	21495