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	-0.27	-1.3567839196	19.9	19.9	19.63	11587	19.79132824	SP
4	-0.44	-2.192326856	20.07	20.1	19.63	12906	19.82893427	SP
12	-0.46	-2.28969636635	20.09	20.22	19.63	13908	19.90095854	SP
26	-0.51	-2.53227408143	20.14	20.39	19.63	15283	20.05492828	SP
52	-0.42	-2.09476309227	20.05	20.67	19.63	22904	20.16460444	SP
156	-0.38	-1.89905047476	20.01	21.38	19.145	23051	20.13473324	SP
260	-0.38	-1.89905047476	20.01	21.38	19.145	23051	20.13473324	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
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
1775083200	19.91	-0	-0.02	19.94	19.96	19.83	27709
1774996800	19.9143	0.07	0.35	19.8	19.94	19.8	20272
1774910400	19.845	0.06	0.31	19.67	19.86	19.67	23510
1774651200	19.7843	-0.06	-0.28	19.83	19.87	19.71	110178
1774564800	19.84	-0.07	-0.35	19.92	19.92	19.76	10886
1774478400	19.91	0.01	0.05	20	20	19.83	25951
1774392000	19.9	0.01	0.05	19.9	19.92	19.835	11820
1774305600	19.89	0.04	0.20	19.87	19.96	19.82	4736
1774046400	19.8499	-0.15	-0.73	19.82	19.88	19.81	4332
1773960000	19.995	-0.04	-0.17	19.82	20.0005	19.82	6320
1773873600	20.03	-0.07	-0.35	20.02	20.08	20.02	1639
1773787200	20.1	0.04	0.20	20.03	20.14	20.03	15013
1773700800	20.06	0.11	0.55	19.97	20.06	19.97	15085
1773441600	19.95	-0.03	-0.13	20.09	20.09	19.92	5063
1773355200	19.975	-0.13	-0.62	19.95	20.035	19.95	59655
1773268800	20.1	-0.09	-0.42	20.08	20.1099	20.05	15077
1773182400	20.185	-0.03	-0.12	20.14	20.185	20.14	7137
1773096000	20.21	0.02	0.10	20.22	20.22	20.16	9713
1772840400	20.19	0.01	0.05	20.17	20.19	20.11	3163
1772754000	20.18	-0.06	-0.27	20.11	20.22	20.11	10902