Tortoise Global Water ETF【TBLU】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	0.5181	1.00856531049	51.37	51.93	51.3	3378	51.55770115	SP
4	2.0981	4.21389837317	49.79	51.93	49.32	3545	50.70505448	SP
12	-0.8619	-1.63393364929	52.75	53.6	48.95	2726	51.21200108	SP
26	0.2881	0.558333333333	51.6	56.9	48.9398	3230	52.338922	SP
52	-1.3419	-2.52094683449	53.23	56.9	46.61	3159	52.69873808	SP
156	-1.3419	-2.52094683449	53.23	56.9	46.61	3159	52.69873808	SP
260	-1.3419	-2.52094683449	53.23	56.9	46.61	3159	52.69873808	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
1783032000	51.8881	0.43	0.83	51.56	51.91	51.56	1517
1782945600	51.4629	-0.14	-0.27	51.78	51.83	51.4629	606
1782859200	51.6	0.01	0.03	51.7	51.93	51.51	2858
1782772800	51.5855	-0.03	-0.07	51.3	51.5855	51.3	3953
1782513600	51.6194	0.12	0.23	51.5	51.63	51.5	2997
1782427200	51.5024	0.35	0.68	51.37	51.86	51.37	6478
1782340800	51.1532	0.77	1.53	50.47	51.35	50.47	4076
1782254400	50.3818	-0.29	-0.58	50.21	50.63	50.21	1218
1782168000	50.6754	-0.28	-0.56	50.4	50.79	50.4	1015
1781822400	50.96	0.49	0.97	50.46	51.16	50.46	17042
1781736000	50.469	-0.74	-1.45	51.35	51.61	50.42	1665
1781649600	51.2104	0.52	1.03	50.76	51.33	50.76	1191
1781563200	50.6865	0.34	0.68	51	51.4	50.6865	471
1781304000	50.3436	0.36	0.72	50.32	50.42	50.31	973
1781217600	49.9861	0.6	1.21	49.41	50.11	49.36	2570
1781131200	49.3868	-1.03	-2.05	50.42	50.42	49.32	5555
1781044800	50.42	0.73	1.47	49.83	50.42	49.83	2349
1780958400	49.69	-0.14	-0.29	50	50	49.65	4086
1780699200	49.8321	-0.19	-0.38	49.95	50.15	49.67	1925
1780612800	50.021	0.23	0.45	49.79	50.18	49.79	6331
1780526400	49.7947	0.09	0.17	50	50	49.72	2812
1780440000	49.7082	0.48	0.97	49.61	49.78	49.57	2571
1780353600	49.2301	-0.63	-1.27	49.57	49.57	49.1281	1266
1780094400	49.8613	-0.04	-0.08	49.9	49.91	49.8613	618
1780008000	49.9001	-0.43	-0.85	50.18	50.18	49.75	2574
1779921600	50.3272	-0.01	-0.03	50.35	50.64	50.3272	2028
1779835200	50.3398	0.4	0.80	50.27	50.35	50.22	675
1779489600	49.942	0.24	0.48	49.6	49.942	49.6	873
1779403200	49.7011	0.17	0.33	49.43	49.8	49.4	875
1779316800	49.5354	0.58	1.18	49.1	49.64	49	1982
1779230400	48.9557	-0.62	-1.26	49.1	49.24	48.95	1844
1779144000	49.58	0.46	0.93	49.32	49.61	49.32	4072
1778884800	49.1245	-1.04	-2.07	49.7	49.7199	49.1245	982
1778798400	50.1616	-0.21	-0.41	50.5	50.59	50.1616	4232
1778712000	50.3667	-0.45	-0.89	50.45	50.5	50.3667	2553
1778625600	50.8202	-0.52	-1.01	51.1	51.1	50.68	1092
1778539200	51.3397	-0.11	-0.22	51.5	51.54	51.335	6200
1778280000	51.4543	-0.23	-0.44	51.68	51.68	51.4543	421
1778193600	51.6815	-0.72	-1.38	52	52.24	51.6815	1927
1778107200	52.4028	0.67	1.30	52.2	52.635	52.2	1293
1778020800	51.7285	0.25	0.48	51.48	51.82	51.48	1290
1777934400	51.4808	-0.64	-1.24	51.67	51.67	51.44	1634
1777675200	52.1247	-0.52	-0.99	52.63	52.63	52.1247	2425
1777588800	52.6451	1.11	2.15	52.2	52.84	52.2	744
1777502400	51.5363	-0.59	-1.13	52.12	52.12	51.4299	1436
1777416000	52.1274	-0.74	-1.40	52.86	52.86	52.1274	2803
1777329600	52.868	0.14	0.26	53	53.05	52.868	1523
1777070400	52.7299	0	0.00	52.8	52.81	52.52	3658
1776984000	52.729	0.35	0.66	52.45	53.02	52.45	6861
1776897600	52.3828	-0.12	-0.22	53.27	53.27	52.29	1972
1776811200	52.5	-0.61	-1.14	53.3	53.3	52.5	2778
1776724800	53.1063	-0.04	-0.08	52.65	53.218	52.65	4476
1776465600	53.1462	0.7	1.33	53.35	53.55	52.95	4062
1776379200	52.4491	-0.27	-0.51	53.1	53.1	52.4491	2316
1776292800	52.72	-0.7	-1.30	53.6	53.6	52.49	1791
1776206400	53.4169	0.24	0.45	53.16	53.5358	53.16	1813
1776120000	53.1801	0.09	0.16	52.77	53.1801	52.62	3492
1775860800	53.0928	0.11	0.22	52.97	53.32	52.97	3412
1775774400	52.9785	0.42	0.79	52.75	53.19	52.52	1376
1775688000	52.5617	1.72	3.39	52.75	52.75	52.33	997
1775601600	50.8401	-0.23	-0.44	51.06	51.06	50.59	998
1775515200	51.0669	0.32	0.63	50.87	51.07	50.87	1720