Strive Total Return Bond ETF【STXT】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	-0.06	-0.30565461029	19.63	19.71	19.39	88575	19.56970183	SP
4	-0.2	-1.01163378857	19.77	19.87	19.39	34370	19.60573626	SP
12	-0.43	-2.15	20	20.22	19.39	19248	19.73527727	SP
26	-0.58	-2.87841191067	20.15	20.37	19.39	18011	19.91155724	SP
52	-0.55	-2.73359840954	20.12	20.67	19.39	24534	20.11056343	SP
156	-0.44	-2.19890054973	20.01	21.38	19.145	23425	20.11443072	SP
260	-0.44	-2.19890054973	20.01	21.38	19.145	23425	20.11443072	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
1782945600	19.57	-0.06	-0.28	19.68	19.68	19.52	56378
1782859200	19.6251	0.06	0.31	19.71	19.71	19.52	113427
1782772800	19.565	0.05	0.26	19.5	19.67	19.39	160195
1782513600	19.5151	-0.02	-0.10	19.58	19.58	19.46	80284
1782427200	19.534	-0.07	-0.35	19.63	19.63	19.52	32592
1782340800	19.603	-0.02	-0.09	19.63	19.645	19.6	26813
1782254400	19.6199	-0.01	-0.03	19.65	19.66	19.61	7420
1782168000	19.625	0	0.03	19.65	19.659	19.6101	12154
1781822400	19.62	-0.1	-0.51	19.72	19.73	19.6	11871
1781736000	19.72	-0.11	-0.55	19.8	19.85	19.72	17286
1781649600	19.83	0.03	0.15	19.76	19.87	19.76	7740
1781563200	19.8	0.01	0.05	19.7	19.8293	19.7	16507
1781304000	19.79	0.04	0.19	19.69	19.8097	19.69	15595
1781217600	19.7523	0.1	0.50	19.61	19.77	19.61	13004
1781131200	19.655	-0.01	-0.03	19.62	19.69	19.6	31173
1781044800	19.66	0.05	0.23	19.58	19.68	19.58	20148
1780958400	19.615	-0.02	-0.08	19.5	19.64	19.5	11186
1780699200	19.63	-0.12	-0.61	19.61	19.68	19.6	14025
1780612800	19.75	0.01	0.05	19.77	19.83	19.715	5223
1780526400	19.74	-0.07	-0.33	19.78	19.78	19.7	15450
1780440000	19.805	0.02	0.08	19.77	19.82	19.77	2551
1780353600	19.79	-0.05	-0.23	19.88	19.88	19.7601	12041
1780094400	19.835	0.02	0.08	19.9	19.9	19.835	22669
1780008000	19.82	-0.04	-0.18	19.73	19.84	19.73	6683
1779921600	19.855	-0.02	-0.10	19.95	19.95	19.855	7289
1779835200	19.875	0.09	0.48	19.81	19.91	19.81	9637
1779489600	19.78	0.03	0.13	19.75	19.835	19.75	17308
1779403200	19.755	-0.07	-0.33	19.78	19.81	19.7016	11185
1779316800	19.82	0.15	0.74	19.75	19.93	19.66	63062
1779230400	19.675	-0.1	-0.48	19.69	19.7177	19.64	15105
1779144000	19.77	-0.06	-0.28	19.84	19.84	19.74	5648
1778884800	19.825	-0.12	-0.58	19.86	19.86	19.825	5208
1778798400	19.94	0.05	0.28	19.87	19.96	19.87	2557
1778712000	19.885	-0.04	-0.20	19.85	19.9199	19.85	3863
1778625600	19.925	-0.08	-0.40	20	20	19.925	6658
1778539200	20.0047	0.02	0.12	20.07	20.1	20	15531
1778280000	19.98	-0.02	-0.10	20.07	20.07	19.98	17544
1778193600	20	-0.02	-0.10	20.13	20.13	20	12700
1778107200	20.02	0.07	0.38	20.08	20.08	19.98	10017
1778020800	19.945	0.03	0.15	19.99	19.99	19.94	6030
1777934400	19.915	-0.03	-0.13	19.95	20.03	19.9	10774
1777675200	19.94	-0	-0.00	19.99	19.99	19.94	23218
1777588800	19.9401	0.04	0.18	19.97	19.97	19.8901	26626
1777502400	19.905	-0.14	-0.70	19.97	19.97	19.86	7478
1777416000	20.045	0.01	0.05	19.92	20.07	19.92	8223
1777329600	20.035	-0.07	-0.32	20.02	20.15	20.02	10093
1777070400	20.1	0	0.00	20.1	20.1793	20.1	11894
1776984000	20.1	0.04	0.20	20.07	20.179	20	11188
1776897600	20.06	-0.03	-0.17	20.16	20.16	20.06	2995
1776811200	20.0949	0.01	0.04	20.2	20.2	20.06	8714
1776724800	20.086	-0.05	-0.27	20.07	20.22	20.05	24659
1776465600	20.14	0.07	0.35	20.15	20.18	20.11	2418
1776379200	20.07	0	0.02	20.02	20.1092	20.02	5909
1776292800	20.0659	0.04	0.21	20.14	20.14	20	7584
1776206400	20.0246	0.06	0.30	20.1	20.1	20.015	4371
1776120000	19.965	0.02	0.08	19.83	20	19.83	6766
1775860800	19.95	-0.07	-0.36	19.95	20.005	19.88	5968
1775774400	20.0215	0.07	0.33	20	20.055	19.925	15734
1775688000	19.955	0.02	0.13	20.1	20.1	19.92	11452
1775601600	19.93	0.02	0.13	19.96	19.96	19.85	13570
1775515200	19.905	0.03	0.13	19.95	19.95	19.8	20441
1775169600	19.88	-0.03	-0.15	19.68	19.955	19.68	10132