EA Series Trust Strive Small Cap ETF【STXK】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	0.0499	0.135560988862	36.81	37.31	36.215	4338	36.77998862	SP
4	0.8899	2.47400611621	35.97	37.31	35.05	5136	36.50169109	SP
12	3.3099	9.86557377049	33.55	37.31	32.305	7163	35.06365525	SP
26	3.1699	9.40902344909	33.69	37.31	32.305	8802	34.75289515	SP
52	6.5799	21.7301849406	30.28	37.31	29.49	8094	33.57474093	SP
156	8.4599	29.7883802817	28.4	37.31	24.47	8819	31.29687439	SP
260	8.4599	29.7883802817	28.4	37.31	24.47	8819	31.29687439	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
1781044800	36.87	0.27	0.74	36.85	37.31	36.215	9894
1780958400	36.5977	0.26	0.70	36.54	36.8	36.54	3205
1780699200	36.3426	-0.73	-1.98	36.82	36.82	36.26	2627
1780612800	37.0761	0.42	1.14	36.73	37.16	36.73	3745
1780526400	36.66	-0.33	-0.89	36.81	36.81	36.53	2219
1780440000	36.9897	0.14	0.38	36.78	37.055	36.78	3096
1780353600	36.8485	0.06	0.16	36.69	36.9466	36.6341	4613
1780094400	36.79	-0.28	-0.75	37	37	36.779	17938
1780008000	37.0691	0.09	0.24	36.89	37.13	36.88	4934
1779921600	36.98	-0	-0.01	36.97	36.9897	36.965	1744
1779835200	36.9836	0.52	1.41	36.56	37.01	36.56	9739
1779489600	36.4685	0.28	0.77	36.3	36.48	36.3	3984
1779403200	36.1904	0.18	0.49	35.77	36.1904	35.61	3432
1779316800	36.0144	0.73	2.06	35.41	36.0144	35.41	6413
1779230400	35.2884	-0.37	-1.04	35.05	35.455	35.05	8839
1779144000	35.6578	0.06	0.18	35.66	35.89	35.58	1546
1778884800	35.5944	-0.6	-1.65	35.75	35.81	35.5899	4466
1778798400	36.1913	0.21	0.58	36.11	36.3101	36.11	2074
1778712000	35.9835	-0.14	-0.38	35.97	35.9835	35.8699	3079
1778625600	36.1205	-0.29	-0.79	36.24	36.24	35.8499	10494
1778539200	36.408	-0.2	-0.54	36.68	36.68	36.408	12623
1778280000	36.6057	0.03	0.07	36.53	36.6185	36.42	5382
1778193600	36.58	-0.21	-0.58	36.68	36.85	36.39	27496
1778107200	36.7942	0.39	1.08	36.78	36.8	36.61	5146
1778020800	36.4	0.47	1.32	36.1	36.48	36.07	6049
1777934400	35.9257	-0.29	-0.80	36.07	36.32	35.92	3804
1777675200	36.2146	-0.01	-0.03	36.28	36.28	36.14	4462
1777588800	36.2247	0.59	1.64	35.69	36.23	35.69	6816
1777502400	35.6386	-0.33	-0.93	36.07	36.07	35.51	5369
1777416000	35.9723	-0.24	-0.65	36.05	36.29	35.9	4763
1777329600	36.2094	0.08	0.23	36.15	36.28	36.15	4292
1777070400	36.1246	0.04	0.10	36.2	36.2	36.085	2661
1776984000	36.0877	-0.15	-0.42	36.3	36.33	35.96	3486
1776897600	36.2389	-0.07	-0.20	36.66	36.66	36.18	3749
1776811200	36.3113	-0.28	-0.77	36.7	36.92	36.3113	5592
1776724800	36.5939	0.24	0.67	36.28	36.6	36.28	4691
1776465600	36.35	0.68	1.91	36.4	36.5393	36.24	8909
1776379200	35.6683	0.18	0.51	35.55	35.71	35.44	2970
1776292800	35.4857	0.01	0.03	35.53	35.55	35.41	2791
1776206400	35.4746	0.18	0.52	35.48	35.59	35.43	4745
1776120000	35.2901	0.5	1.44	34.3	35.2901	34.3	5224
1775860800	34.7904	-0.19	-0.55	35.05	35.05	34.73	6434
1775774400	34.9827	0.16	0.47	34.72	35	34.66	9332
1775688000	34.8183	0.89	2.62	34.96	34.96	34.78	5205
1775601600	33.93	0.02	0.05	33.78	33.99	33.75	4546
1775515200	33.9124	0.24	0.72	33.74	33.93	33.62	8385
1775169600	33.67	0.13	0.40	33.07	33.71	33.07	21164
1775083200	33.536299	0.18	0.53	33.59	33.78	33.536299	19427
1774996800	33.36	0.95	2.92	32.63	33.36	32.63	13029
1774910400	32.4137	-0.35	-1.06	32.85	32.85	32.305	48214
1774651200	32.759999	-0.63	-1.87	33.21	33.21	32.759999	2593
1774564800	33.384999	-0.26	-0.78	33.49	33.78	33.3299	2078
1774478400	33.6481	0.29	0.86	33.77	33.77	33.409999	4322
1774392000	33.36	0.06	0.17	33.009999	33.534999	33	3251
1774305600	33.304699	0.67	2.07	33.14	33.555	33.14	2619
1774046400	32.63	-0.56	-1.70	33.259999	33.259999	32.549999	7527
1773960000	33.194	0.09	0.28	32.93	33.34	32.9	11060
1773873600	33.1	-0.5	-1.49	33.549999	33.549999	33.1	7185
1773787200	33.6019	0.27	0.82	33.62	33.805	33.6019	1729
1773700800	33.33	0.26	0.79	33.43	33.58	33.33	16715
1773441600	33.07	-0.08	-0.24	33.39	33.47	33.06	2541
1773355200	33.15	-0.71	-2.11	33.71	33.71	33.15	4056
1773268800	33.8631	-0.09	-0.26	34.26	34.26	33.64	21909
1773182400	33.9523	-0.21	-0.61	34.06	34.41	33.9523	8461