abrdn ETF【ABGD39】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	102.32	102.32	102.32	10	102.32	DR
4	1.3	1.28687388636	101.02	105.02	98.7	87216	99.75410061	DR
12	-13.51	-11.663644997	115.83	115.83	98.7	37840	99.9032495	DR
26	-15.29	-13.0005951875	117.61	134.23	98.7	11743	100.258514	DR
52	16.2	18.8109614491	86.12	134.23	86.12	5538	100.3499736	DR
156	57.28	127.175843694	45.04	134.23	44.08	4768	80.78806797	DR
260	59.61	139.569187544	42.71	134.23	40.89	4139	79.25608742	DR

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
1783459740	102.32	0	0.00	102.32	102.32	102.32	0
1783373340	102.32	0	0.00	102.32	102.32	102.32	0
1783114140	102.32	0	0.00	102.32	102.32	102.32	0
1783027740	102.32	3.23	3.26	102.32	102.32	102.32	10
1782941400	99.09	0	0.00	99.09	99.09	99.09	0
1782855000	99.09	-0.66	-0.66	99.09	99.09	99.09	968
1782768600	99.75	0	0.00	99.75	99.75	99.75	0
1782509400	99.75	0	0.00	99.75	99.75	99.75	10
1782422940	99.75	0	0.00	99.75	99.75	99.75	0
1782336540	99.75	-5.27	-5.02	99	99.75	98.7	782404
1782250200	105.02	0	0.00	105.02	105.02	105.02	0
1782163800	105.02	0	0.00	105.02	105.02	105.02	0
1781904600	105.02	0	0.00	105.02	105.02	105.02	0
1781818200	105.02	0	0.00	105.02	105.02	105.02	0
1781731800	105.02	0	0.00	105.02	105.02	105.02	0
1781645400	105.02	0.54	0.52	105.02	105.02	105.02	9
1781559000	104.48	2.38	2.33	104.84	104.84	104.39	520
1781299800	102.1	1.5	1.49	102.1	102.1	102.1	23
1781213400	100.6	-0.42	-0.42	100.6	100.6	100.6	1
1781126940	101.02	-5.98	-5.59	101.02	101.02	101.02	1000
1781040600	107	0	0.00	107	107	107	0
1780954200	107	0	0.00	107	107	107	0
1780695000	107	0	0.00	107	107	107	0
1780522200	107	0	0.00	107	107	107	0
1780435800	107	0	0.00	107	107	107	0
1780349400	107	0	0.00	107	107	107	0
1780090200	107	0	0.00	107	107	107	0
1780003800	107	0	0.00	106.55	107	106.55	474
1779917400	107	-1.8	-1.65	107	107	107	3
1779831000	108.8	0	0.00	108.8	108.8	108.8	0
1779744600	108.8	0.8	0.74	108.8	108.8	108.8	1
1779485340	108	0	0.00	108	108	108	0
1779398940	108	0	0.00	108	108	108	0
1779312540	108	0	0.00	108	108	108	0
1779226140	108	-1.23	-1.13	108.25	108.25	108	4000
1779139800	109.23	-1.1	-1.00	109.23	109.23	109.23	8
1778880600	110.33	0.55	0.50	110.33	110.33	110.33	10
1778794200	109.78	0	0.00	109.78	109.78	109.78	0
1778707800	109.78	2.78	2.60	109.78	109.78	109.78	9
1778621340	107	0	0.00	107	107	107	0
1778534940	107	0	0.00	107	107	107	0
1778275740	107	0	0.00	107	107	107	0
1778189340	107	0	0.00	107	107	107	0
1778102940	107	0	0.00	107	107	107	4
1778016600	107	-5.41	-4.81	107	107	107	180
1777930200	112.41	0	0.00	112.41	112.41	112.41	0
1777584600	112.41	0	0.00	112.41	112.41	112.41	0
1777498200	112.41	0	0.00	112.41	112.41	112.41	0
1777411800	112.41	0	0.00	112.41	112.41	112.41	0
1777325400	112.41	0	0.00	112.41	112.41	112.41	0
1777066200	112.41	-3.42	-2.95	112.41	112.41	112.41	3
1776979800	115.83	0	0.00	115.83	115.83	115.83	0
1776893400	115.83	0	0.00	115.83	115.83	115.83	3
1776720600	115.83	0	0.00	115.83	115.83	115.83	0
1776461400	115.83	1.7	1.49	115.83	115.83	115.83	5000
1776375000	114.13	0	0.00	114.13	114.13	114.13	0
1776288600	114.13	0	0.00	114.13	114.13	114.13	0
1776202200	114.13	0	0.00	114.13	114.13	114.13	0
1776115800	114.13	0	0.00	114.13	114.13	114.13	0
1775856600	114.13	-0.88	-0.77	114.13	114.13	114.13	1
1775770140	115.01	0	0.00	115.01	115.01	115.01	0
1775683740	115.01	0	0.00	115.01	115.01	115.01	0