Harvest Travel & Leisure Index ETF【TRVL】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781041200	34.79	0.41	1.19	34.38	34.98	34.36	990
1780954800	34.38	-0.22	-0.64	34.34	34.5	34.28	17230
1780695600	34.6	0.14	0.41	34.6	34.6	34.6	286
1780609200	34.46	0.44	1.29	34.32	34.55	34.32	555
1780522800	34.02	-0.16	-0.47	34.02	34.02	34.02	144
1780436400	34.18	-0.36	-1.04	34.15	34.24	34.15	1297
1780350000	34.54	0.38	1.11	34.14	34.54	34.14	2085
1780090800	34.16	-0.27	-0.78	34.38	34.38	34.16	2200
1780004400	34.43	0.09	0.26	34.43	34.43	34.43	105
1779918000	34.34	0.98	2.94	34.38	34.41	34.3	6769
1779831600	33.36	0.36	1.09	33.18	33.36	33.18	1301
1779745200	33	0.36	1.10	33.009999	33.03	32.95	1971
1779486000	32.64	0.03	0.09	32.64	32.64	32.64	76
1779399600	32.61	0.34	1.05	32.61	32.61	32.61	8
1779313200	32.27	1.12	3.60	32.27	32.27	32.27	65
1779226800	31.15	-0.41	-1.30	31.15	31.15	31.15	21
1778881200	31.56	-0.2	-0.63	31.57	31.57	31.56	1864
1778794800	31.76	0.18	0.57	32.08	32.08	31.76	705
1778708400	31.58	-0.12	-0.38	31.58	31.58	31.58	79
1778622000	31.7	-0.19	-0.60	31.82	31.82	31.7	2514
1778535600	31.89	-0.8	-2.45	31.91	31.92	31.89	250
1778276400	32.689999	-0.28	-0.85	32.85	33.049999	32.689999	2318
1778190000	32.97	-0.09	-0.27	32.75	32.97	32.75	3627
1778103600	33.06	0.96	2.99	32.97	33.06	32.97	216
1778017200	32.1	0.58	1.84	32.1	32.1	32.1	41
1777930800	31.52	-0.67	-2.08	31.52	31.52	31.52	38
1777671600	32.189999	-0.07	-0.22	32.189999	32.189999	32.189999	0
1777585200	32.259999	0.31	0.97	32.27	32.27	32.259999	742
1777498800	31.95	-0.3	-0.93	31.94	31.95	31.94	573
1777412400	32.25	-0.25	-0.77	32.22	32.25	32.22	661
1777326000	32.5	-0.46	-1.40	32.5	32.5	32.5	118
1777066800	32.96	0.17	0.52	32.799999	32.979999	32.799999	7013
1776980400	32.79	-0.21	-0.64	33.18	33.18	32.79	461
1776894000	33	-0.8	-2.37	33.33	33.33	33	485
1776807600	33.8	-0.47	-1.37	33.97	33.97	33.8	6109
1776721200	34.27	-0.25	-0.72	33.94	34.27	33.94	214
1776462000	34.52	1.38	4.16	33.95	34.52	33.95	156
1776375600	33.14	-0.51	-1.52	33.14	33.14	33.14	5
1776289200	33.65	0.08	0.24	33.65	33.65	33.65	55
1776202800	33.57	0.76	2.32	33.57	33.57	33.57	61
1776116400	32.81	0.23	0.71	32.81	32.81	32.81	26
1775857200	32.58	-0.1	-0.31	32.58	32.58	32.47	2261
1775770800	32.68	-0.13	-0.40	32.68	32.68	32.68	12
1775684400	32.81	1.38	4.39	33.06	33.07	32.81	674
1775598000	31.43	-0.57	-1.78	31.65	31.65	31.43	3753
1775511600	32	0.34	1.07	31.72	32	31.72	4142
1775166000	31.66	-0.23	-0.72	30.95	31.66	30.95	1438
1775079600	31.89	0.32	1.01	31.77	31.95	31.77	460
1774993200	31.57	1.06	3.47	30.76	31.61	30.76	3899
1774906800	30.51	0.05	0.16	30.64	30.64	30.51	233
1774647600	30.46	-1.09	-3.45	30.5	30.5	30.46	291
1774561200	31.55	-0.26	-0.82	31.61	31.61	31.55	506
1774474800	31.81	0.4	1.27	31.81	31.81	31.81	57
1774388400	31.41	-0.13	-0.41	31.34	31.41	31.34	103
1774302000	31.54	0.98	3.21	31.68	31.68	31.54	211
1774042800	30.56	-0.85	-2.71	30.9	30.9	30.56	116
1773956400	31.41	0.22	0.71	30.77	31.41	30.77	901
1773870000	31.19	-0.46	-1.45	31.6	31.6	31.19	393
1773783600	31.65	0.77	2.49	31.69	31.81	31.65	397
1773697200	30.88	0.52	1.71	30.46	31	30.46	1827
1773438000	30.36	0.14	0.46	30.79	30.8	30.34	3124
1773351600	30.22	-0.94	-3.02	30.37	30.5	30.22	856
1773265200	31.16	-0.08	-0.26	31.02	31.16	30.99	344
1773178800	31.24	-0.39	-1.23	31.24	31.69	31.24	1723