Strive 500 ETF【STRV】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	-1.26	-2.57668711656	48.9	49.13	47.61	44267	48.93592839	SP
4	0.29	0.612460401267	47.35	49.13	47.135	48790	48.08912973	SP
12	4.53	10.5080027836	43.11	49.13	40.52	66133	44.52762436	SP
26	3.25	7.32146879928	44.39	49.13	40.52	74111	44.36824273	SP
52	9.02	23.3557742103	38.62	49.13	38.26	74478	43.02892029	SP
156	17.54	58.2724252492	30.1	49.13	30.1	85677	38.2904088	SP
260	17.54	58.2724252492	30.1	49.13	30.1	85677	38.2904088	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	47.64	-1.31	-2.68	48.58	48.6	47.61	26651
1780612800	48.95	0.17	0.34	48.7	49.04	48.56	44194
1780526400	48.783	-0.33	-0.67	49.13	49.13	48.72	36646
1780440000	49.11	0.13	0.27	48.95	49.13	48.89	35738
1780353600	48.98	0.14	0.29	48.75	49.0988	48.75	62931
1780094400	48.84	0.12	0.25	48.9	48.92	48.73	41824
1780008000	48.7205	0.35	0.72	48.34	48.73	48.34	27617
1779921600	48.37	0.04	0.08	48.46	48.46	48.25	36410
1779835200	48.33	0.24	0.50	48.36	48.4945	48.2627	48769
1779489600	48.09	0.2	0.42	48.24	48.275	48.06	29153
1779403200	47.89	0.08	0.17	47.57	47.95	47.57	31374
1779316800	47.81	0.48	1.01	47.39	47.81	47.305	105028
1779230400	47.33	-0.23	-0.48	47.39	47.5299	47.135	56778
1779144000	47.56	-0.06	-0.13	47.69	47.74	47.25	37940
1778884800	47.62	-0.57	-1.19	47.66	47.9	47.59	30471
1778798400	48.1918	0.35	0.74	47.92	48.2966	47.92	62955
1778712000	47.8388	0.3	0.62	47.54	47.915	47.41	23426
1778625600	47.5428	-0.07	-0.14	47.44	47.5428	47.145	111667
1778539200	47.6092	0.09	0.19	47.5	47.72	47.5	65269
1778280000	47.52	0.38	0.81	47.35	47.53	47.34	38817
1778193600	47.14	-0.19	-0.40	47.43	47.453836	47.0503	44487
1778107200	47.33	0.64	1.37	47.01	47.3471	46.98	27343
1778020800	46.69	0.4	0.87	46.54	46.745	46.49	84601
1777934400	46.2859	-0.2	-0.43	46.42	46.58	46.14	57684
1777675200	46.485	0.14	0.30	46.49	46.715	46.4801	45044
1777588800	46.34695	0.49	1.06	46.13	46.36	45.82	28210
1777502400	45.86	0.01	0.02	45.83	45.8799	45.6702	39559
1777416000	45.85	-0.24	-0.52	45.89	45.91	45.71	42811
1777329600	46.09	0.05	0.11	45.94	46.12	45.94	52280
1777070400	46.04	0.34	0.74	45.83	46.06	45.7184	52374
1776984000	45.7	-0.2	-0.42	45.81	45.9322	45.34	37385
1776897600	45.895	0.47	1.02	45.7	45.91	45.7	36654
1776811200	45.43	-0.26	-0.58	45.76	45.88	45.405	37120
1776724800	45.6932	-0.18	-0.39	45.75	45.7799	45.555	76701
1776465600	45.87	0.63	1.39	45.56	45.905	45.56	45683
1776379200	45.24	0.08	0.18	45.21	45.315	45.0501	78641
1776292800	45.1584	0.34	0.76	44.84	45.16	44.79	69179
1776206400	44.82	0.6	1.36	44.38	44.82	44.38	42796
1776120000	44.22	0.46	1.05	43.62	44.225	43.61	47963
1775860800	43.76	-0.04	-0.09	43.87	43.92	43.7201	52859
1775774400	43.8	0.19	0.44	43.46	43.82	43.4016	38167
1775688000	43.61	1.19	2.81	43.6	43.61	43.27	116112
1775601600	42.42	-0.04	-0.09	42.275	42.5	41.96	72158
1775515200	42.46	0.2	0.47	42.31	42.48	42.28	71445
1775169600	42.26	0.12	0.28	41.68	42.375	41.585	68445
1775083200	42.14	0.17	0.41	42.22	42.425	42.07	92365
1774996800	41.97	1.28	3.15	41.13	41.97	41.095	87505
1774910400	40.69	-0.3	-0.73	41.12	41.13	40.52	184701
1774651200	40.99	-0.78	-1.87	41.44	41.47	40.9	123141
1774564800	41.77	-0.67	-1.58	42.15	42.3296	41.67	201009
1774478400	42.44	0.25	0.59	42.63	42.7069	42.385	30993
1774392000	42.19	-0.23	-0.54	42.18	42.43	42.01	217965
1774305600	42.4193	0.52	1.25	42.51	42.8099	42.31	54839
1774046400	41.8974	-0.64	-1.51	42.42	42.44	41.69	188525
1773960000	42.5418	-0.1	-0.23	42.32	42.715	42.25	81120
1773873600	42.64	-0.67	-1.55	43.045	43.15	42.64	46482
1773787200	43.31	0.18	0.43	43.39	43.455	43.21	56568
1773700800	43.1252	0.46	1.07	43.06	43.28	43.0182	93682
1773441600	42.67	-0.24	-0.56	43.11	43.315	42.6105	84112
1773355200	42.91	-0.7	-1.61	43.24	43.27	42.91	60070
1773268800	43.61	0.01	0.01	43.74	43.8299	43.41	48318
1773182400	43.6036	-0.13	-0.29	43.79	44	43.53	55486
1773096000	43.73	0.37	0.85	42.96	43.7686	42.73	75837
1772840400	43.36	-0.57	-1.30	43.29	43.58	43.215	38060