Brookstone Dividend Stock ETF【BAMD】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	0.22	0.680272108844	32.34	33.09	32.26	11724	32.75545946	SP
4	0.34	1.05524518932	32.22	33.09	31.81	11453	32.3549623	SP
12	1.68	5.44041450777	30.88	33.09	30.7	11757	32.01528215	SP
26	2.34	7.74321641297	30.22	33.09	29.85	13288	31.53885983	SP
52	2.05	6.71910848902	30.51	33.09	29.43	16266	31.20188634	SP
156	7.5262	30.0641532648	25.0338	34.96	24.04	17302	29.51291196	SP
260	7.5262	30.0641532648	25.0338	34.96	24.04	17302	29.51291196	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781735400	32.56	-0.38	-1.15	32.93	33.04	32.509999	7080
1781649000	32.939999	0.08	0.24	32.93	33.04	32.93	12869
1781562600	32.86	-0.06	-0.18	33.04	33.09	32.86	14107
1781303400	32.92	0.41	1.27	32.52	32.939999	32.52	15017
1781217000	32.5071	0.25	0.77	32.409999	32.64	32.409999	7764
1781130600	32.259999	-0.1	-0.31	32.34	32.509999	32.259999	8865
1781044200	32.36	0.29	0.90	32.15	32.369999	32.11	25334
1780957800	32.07	-0.23	-0.72	32.299999	32.299999	32.07	13340
1780698600	32.302	-0.12	-0.36	32.39	32.479999	32.259999	5576
1780612200	32.42	0.46	1.44	32.2	32.46	32.2	9343
1780525800	31.9608	-0.22	-0.67	32.049999	32.09	31.96	6231
1780439400	32.1766	0.14	0.43	31.885	32.24	31.885	11892
1780353000	32.04	0.07	0.22	31.81	32.13	31.81	24604
1780093800	31.9693	0.12	0.37	31.91	31.99	31.91	12461
1780007400	31.85	-0.51	-1.58	32.009999	32.009999	31.85	13232
1779921000	32.36	-0.11	-0.34	32.45	32.54	32.35	6914
1779834600	32.47	-0.24	-0.74	32.729999	32.759999	32.47	7973
1779489000	32.713299	0.32	1.00	32.52	32.729999	32.52	5318
1779402600	32.39	-0.04	-0.12	32.24	32.4	32.15	10479
1779316200	32.43	0.12	0.39	32.22	32.43	32.22	6297
1779229800	32.3051	-0.07	-0.23	32.31	32.39	32.3051	3703
1779143400	32.38	0.29	0.90	32.07	32.38	32.07	8440
1778884200	32.09	-0.19	-0.59	32.24	32.24	32.06	4410
1778797800	32.28	0.13	0.41	32.189999	32.35	32.189999	6994
1778711400	32.1475	-0.23	-0.72	32.24	32.24	32.049999	7976
1778625000	32.38	0.19	0.59	32.15	32.465	32.09	16312
1778538600	32.189999	0.01	0.03	32.18	32.259999	32.159999	7337
1778279400	32.18	0.01	0.03	32.25	32.25	32.09	19492
1778193000	32.171	-0.15	-0.46	32.21	32.24	32.17	10939
1778106600	32.32	-0.02	-0.06	32.34	32.369999	32.31	27542
1778020200	32.34	0.18	0.57	32.21	32.47	32.09	21374
1777933800	32.158299	-0.34	-1.04	32.369999	32.47	32.13	12320
1777674600	32.496	-0.02	-0.07	32.61	32.61	32.45	4038
1777588200	32.52	0.52	1.62	31.96	32.54	31.96	10283
1777501800	32.0013	-0.02	-0.07	31.97	32.0601	31.94	5296
1777415400	32.025	0.1	0.33	32.07	32.07	31.93	25054
1777329000	31.92	-0.05	-0.16	31.91	32.1	31.89	10454
1777069800	31.97	-0.12	-0.39	32.049999	32.049999	31.92	5379
1776983400	32.0946	0.08	0.26	31.93	32.11	31.93	4805
1776897000	32.009999	0.06	0.19	32.1	32.189999	31.95	6573
1776810600	31.95	-0.21	-0.65	32.259999	32.259999	31.95	8424
1776724200	32.159999	0.07	0.22	32.07	32.259999	32.07	12817
1776465000	32.09	0.17	0.53	31.98	32.18	31.92	13175
1776378600	31.92	0.21	0.66	31.74	31.925	31.74	16188
1776292200	31.71	0.02	0.05	31.7	31.78	31.65	7183
1776205800	31.6935	-0.08	-0.24	31.7	31.765	31.65	12482
1776119400	31.77	0.25	0.79	31.5	31.77	31.46	18423
1775860200	31.52	-0.25	-0.79	31.775	31.775	31.48	12473
1775773800	31.77	0.07	0.22	31.61	31.83	31.61	29095
1775687400	31.6989	0.41	1.30	31.52	31.6989	31.52	15835
1775601000	31.2935	-0.14	-0.43	31.3	31.3801	31.2935	15983
1775514600	31.43	0.07	0.22	31.275	31.48	31.275	13173
1775169000	31.36	0.21	0.67	31.07	31.36	31.055	6412
1775082600	31.15	0.01	0.02	31.1	31.22	30.99	25914
1774996200	31.1424	0.23	0.75	31.11	31.18	30.97	7458
1774909800	30.9098	0.14	0.45	31.01	31.14	30.805	7342
1774650600	30.77	-0.06	-0.19	30.79	30.96	30.7	9651
1774564200	30.83	0.01	0.03	30.71	31.0201	30.71	6597
1774477800	30.82	0.04	0.13	30.88	30.99	30.82	6956
1774391400	30.78	0.09	0.29	30.58	31.01	30.58	7975
1774305000	30.69	0.33	1.09	30.68	30.83	30.62	14116
1774045800	30.36	-0.45	-1.47	30.77	30.77	30.32	14579
1773959400	30.8141	-0.1	-0.31	30.79	30.97	30.67	5299
1773873000	30.91	-0.46	-1.47	31.21	31.21	30.89	20174