WBI Power Factor High Dividend ETF【WBIY】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	0.1286	0.363174244564	35.41	35.8365	34.947	3454	35.45336451	SP
4	0.4886	1.3940085592	35.05	36.03	34.615	4966	35.18407597	SP
12	1.8486	5.48708815672	33.69	36.03	33.27	4137	34.59951581	SP
26	3.5386	11.058125	32	36.03	31.94	8075	33.94227598	SP
52	2.7886	8.51480916031	32.75	36.03	31.94	7851	33.83212342	SP
156	2.7886	8.51480916031	32.75	36.03	31.94	7851	33.83212342	SP
260	2.7886	8.51480916031	32.75	36.03	31.94	7851	33.83212342	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	35.5386	0.23	0.67	35.49	35.5386	35.345	2045
1782945600	35.3037	0.36	1.02	35.14	35.51	35.14	2962
1782859200	34.947	-0.51	-1.44	35.36	35.36	34.947	2216
1782772800	35.4578	-0.38	-1.06	35.54	35.54	35.16	2617
1782513600	35.8365	0.4	1.13	35.43	35.8365	35.43	4311
1782427200	35.4344	0.17	0.48	35.41	35.72	35.41	5162
1782340800	35.2652	0.16	0.45	35.07	35.2652	35.07	5288
1782254400	35.1078	0.35	1.02	34.72	35.195	34.69	10124
1782168000	34.7538	-0.06	-0.16	34.73	35.04	34.73	2193
1781822400	34.81	0.16	0.45	34.8	34.825	34.74	4019
1781736000	34.6537	-0.75	-2.12	35.33	35.33	34.615	1025
1781649600	35.4045	-0.14	-0.39	35.59	35.59	35.4045	3725
1781563200	35.5434	-0.25	-0.69	35.94	36.03	35.5434	4651
1781304000	35.79	0.42	1.19	35.52	35.84	35.52	2547
1781217600	35.3701	0.29	0.81	35.23	35.395	35.11	4107
1781131200	35.0842	0.02	0.04	35	35.2899	35	9321
1781044800	35.0688	0.16	0.47	34.99	35.24	34.88	5052
1780958400	34.9055	-0.09	-0.25	35	35.035	34.9055	8785
1780699200	34.9929	-0.07	-0.20	34.97	34.9929	34.8338	2508
1780612800	35.0621	0.24	0.69	35.05	35.34	34.795	13738
1780526400	34.8234	-0.39	-1.12	35	35	34.8234	2487
1780440000	35.2162	-0.22	-0.63	35.37	35.37	35.2162	5767
1780353600	35.441	-0.03	-0.09	35.31	35.441	35.31	456
1780094400	35.4716	0.07	0.20	35.43	35.57	35.39	2470
1780008000	35.4018	0.39	1.13	35.19	35.52	35.19	7228
1779921600	35.0071	0.12	0.35	34.96	35.24	34.96	5109
1779835200	34.8857	-0.17	-0.48	35.14	35.14	34.83	8678
1779489600	35.0546	0.73	2.13	34.44	35.0546	34.44	1308
1779403200	34.324	0.23	0.68	33.93	34.324	33.8	4946
1779316800	34.0911	0.32	0.95	33.73	34.0911	33.6	1656
1779230400	33.7715	-0.03	-0.08	33.62	33.835	33.615	3167
1779144000	33.8	0.45	1.34	33.479999	33.8	33.45	1937
1778884800	33.3528	-0.1	-0.29	33.439999	33.439999	33.27	1962
1778798400	33.451	-0.02	-0.05	33.61	33.71	33.451	4864
1778712000	33.4671	-0.25	-0.74	33.57	33.57	33.299999	1799
1778625600	33.7162	-0.1	-0.29	33.78	33.78	33.549999	6261
1778539200	33.8134	-0.32	-0.95	34.25	34.25	33.75	2495
1778280000	34.1383	0.08	0.23	34.06	34.1601	33.9	5067
1778193600	34.0615	0	0.01	33.95	34.14	33.95	5793
1778107200	34.0569	-0.11	-0.31	34.09	34.14	34.005	1142
1778020800	34.1636	0.31	0.93	33.96	34.1636	33.79	8648
1777934400	33.85	-0.62	-1.80	34.26	34.26	33.85	3712
1777675200	34.4688	-0.15	-0.44	34.65	34.65	34.44	891
1777588800	34.62	0.82	2.43	33.97	34.64	33.97	6053
1777502400	33.8	-0.14	-0.41	33.94	33.96	33.8	1952
1777416000	33.94	0.04	0.13	34.02	34.05	33.87	2401
1777329600	33.8962	0.03	0.08	33.84	34.17	33.84	2680
1777070400	33.8694	-0.33	-0.97	34.11	34.29	33.835	2251
1776984000	34.2007	0.07	0.20	34.21	34.22	34.0426	2766
1776897600	34.1324	-0.15	-0.43	34.31	34.31	34.0792	2301
1776811200	34.28	-0.05	-0.15	34.36	34.58	34.28	3829
1776724800	34.33	0.16	0.47	34.07	34.35	34.07	3396
1776465600	34.1686	0.16	0.47	33.98	34.1686	33.965	2471
1776379200	34.0095	0.39	1.15	33.64	34.01	33.64	4072
1776292800	33.6218	0.08	0.23	33.5	33.64	33.46	2357
1776206400	33.543999	-0.03	-0.09	33.5	33.545	33.31	1322
1776120000	33.5746	-0.07	-0.21	33.66	33.67	33.390099	9101
1775860800	33.6462	-0.26	-0.77	33.94	34.28	33.6462	4779
1775774400	33.9088	0.08	0.25	33.69	33.93	33.69	6037
1775688000	33.8252	0.17	0.52	33.65	33.83	33.645	2579
1775601600	33.6514	-0.24	-0.72	33.87	33.87	33.6514	5606
1775515200	33.8945	-0.02	-0.07	33.82	33.93	33.82	2963