Ea Bridgeway Blue Chip ETF【BBLU】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	-0.27	-1.60523186683	16.82	16.96	16.49	75113	16.84100981	SP
4	0.32	1.97165742452	16.23	16.96	16.17	98554	16.53846336	SP
12	1.59	10.628342246	14.96	16.96	14.34	92031	15.69020102	SP
26	1.1	7.11974110032	15.45	16.96	14.34	106873	15.44146107	SP
52	3.31	25	13.24	16.96	13.205	94127	15.08428569	SP
156	7.22	77.3847802787	9.33	16.96	9.22	83181	13.01059548	SP
260	6.51	64.8406374502	10.04	16.96	7.88	82535	12.32160509	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
1780698600	16.53	-0.36	-2.13	16.84	16.84	16.489999	58099
1780612200	16.89	0.07	0.42	16.8	16.91	16.8	72960
1780525800	16.82	-0.14	-0.83	16.92	16.92	16.82	66411
1780439400	16.96	0.08	0.47	16.82	16.96	16.82	111829
1780353000	16.88	0.02	0.12	16.82	16.9348	16.8013	66267
1780093800	16.86	0.08	0.48	16.78	16.88	16.78	75388
1780007400	16.78	0.14	0.84	16.629999	16.797	16.629999	54579
1779921000	16.64	0.01	0.06	16.629999	16.66	16.594999	36285
1779834600	16.629999	0.01	0.08	16.69	16.69	16.57	113307
1779489000	16.617	0.09	0.54	16.649999	16.695	16.605	96205
1779402600	16.527	0.09	0.53	16.42	16.55	16.39	198283
1779316200	16.44	0.1	0.61	16.36	16.4665	16.34	33955
1779229800	16.34	-0.09	-0.52	16.37	16.4099	16.32	111466
1779143400	16.425	0.09	0.52	16.3	16.425	16.3	91888
1778884200	16.34	-0.17	-1.03	16.399999	16.45	16.34	82722
1778797800	16.51	0.18	1.10	16.37	16.55	16.37	136835
1778711400	16.329999	0.04	0.25	16.28	16.35	16.219999	267844
1778625000	16.29	0.08	0.49	16.21	16.29	16.17	84413
1778538600	16.21	-0.05	-0.31	16.23	16.27	16.21	113788
1778279400	16.26	0.11	0.68	16.2	16.26	16.184999	80045
1778193000	16.149999	-0.03	-0.19	16.21	16.21	16.085	56565
1778106600	16.18	0.26	1.62	16.04	16.18	16.04	71364
1778020200	15.922	0.03	0.20	15.96	15.97	15.905	68039
1777933800	15.89	-0.08	-0.50	15.95	15.96	15.86	97481
1777674600	15.97	0.03	0.19	16.01	16.05	15.97	65446
1777588200	15.94	0.2	1.27	15.75	15.95	15.75	70276
1777501800	15.74	0.07	0.45	15.71	15.77	15.655	98570
1777415400	15.67	-0.06	-0.35	15.67	15.71	15.6601	62132
1777329000	15.725	-0.04	-0.28	15.73	15.75	15.7	59983
1777069800	15.769	0.08	0.50	15.78	15.78	15.69	56434
1776983400	15.69	-0.1	-0.63	15.75	15.7694	15.57	74484
1776897000	15.79	0.14	0.89	15.75	15.79	15.705	90270
1776810600	15.65	-0.01	-0.06	15.69	15.74	15.615	104788
1776724200	15.66	-0.09	-0.57	15.73	15.74	15.63	77661
1776465000	15.75	0.11	0.72	15.61	15.7799	15.61	105157
1776378600	15.637	0.12	0.75	15.53	15.64	15.53	120297
1776292200	15.52	0.12	0.78	15.43	15.53	15.415	34959
1776205800	15.4	0.13	0.85	15.26	15.4	15.26	62432
1776119400	15.27	0.16	1.06	15.07	15.27	15.07	84450
1775860200	15.11	-0.09	-0.59	15.17	15.2051	15.1	72536
1775773800	15.2	0.1	0.66	15.12	15.2	15.068	66206
1775687400	15.1	0.23	1.55	15.16	15.16	15.03	87154
1775601000	14.87	0	0.00	14.87	14.87	14.74	85773
1775514600	14.87	0.06	0.41	14.81	14.87	14.79	142523
1775169000	14.81	0.05	0.37	14.62	14.81	14.6184	110408
1775082600	14.755	-0.01	-0.03	14.81	14.8269	14.74	117887
1774996200	14.76	0.36	2.50	14.56	14.76	14.53	110839
1774909800	14.4	-0.01	-0.07	14.51	14.54	14.34	154091
1774650600	14.41	-0.22	-1.50	14.59	14.59	14.38	64147
1774564200	14.63	-0.19	-1.25	14.76	14.775537	14.61	86008
1774477800	14.815	0.12	0.82	14.78	14.84	14.77	68091
1774391400	14.695	-0.06	-0.37	14.66	14.77	14.65	90603
1774305000	14.75	0.14	0.96	14.74	14.86	14.715	77454
1774045800	14.61	-0.13	-0.88	14.73	14.73	14.54	118500
1773959400	14.74	-0.03	-0.20	14.7	14.805	14.66	106721
1773873000	14.77	-0.22	-1.43	14.95	14.95	14.76	85920
1773786600	14.985	-0.04	-0.23	15.08	15.09	14.98	121683
1773700200	15.02	0.14	0.94	14.96	15.04	14.96	157130
1773441000	14.88	-0.09	-0.60	15	15.08	14.87	84326
1773354600	14.97	-0.16	-1.02	15.05	15.05	14.955	144367
1773268200	15.125	0	0.00	15.13	15.19	15.0623	42576
1773181800	15.125	-0.02	-0.10	15.15	15.22	15.085	63654
1773095400	15.14	0.03	0.20	14.94	15.19	14.895	158960