Bancreek Global Select ETF【BCGS】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	0.8089	2.98047162859	27.14	28.13	26.3494	253	26.64866148	SP
4	2.0289	7.8275462963	25.92	28.13	25.8363	668	26.60295394	SP
12	3.7989	15.7304347826	24.15	28.13	23.18	2138	26.20846526	SP
26	2.5689	10.121749409	25.38	28.13	23.18	20960	24.79160578	SP
52	2.5689	10.121749409	25.38	28.13	23.18	20960	24.79160578	SP
156	2.5689	10.121749409	25.38	28.13	23.18	20960	24.79160578	SP
260	2.5689	10.121749409	25.38	28.13	23.18	20960	24.79160578	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
1781562600	27.9489	0.39	1.42	27.9489	27.9489	27.9489	1
1781303400	27.5566	0.15	0.56	28.13	28.13	27.5566	83
1781217000	27.4044	1.06	4.00	27.4044	27.4044	27.4044	2
1781130600	26.3494	-0.45	-1.66	26.62	26.62	26.3494	563
1781044200	26.7948	0.17	0.62	27.14	27.14	26.7948	618
1780957800	26.6284	0.32	1.20	26.7	26.7	26.6284	3000
1780698600	26.3123	-0.74	-2.74	26.3123	26.3123	26.3123	5
1780612200	27.0539	0.07	0.24	27.0539	27.0539	27.0539	0
1780525800	26.9879	-0.2	-0.75	27.005	27.005	26.9879	2800
1780439400	27.1926	0.08	0.28	27.1926	27.1926	27.1926	0
1780353000	27.1162	-0.17	-0.62	27.1162	27.1162	27.1162	1
1780093800	27.286	0	0.01	27.3484	27.3484	27.286	1305
1780007400	27.2822	0.15	0.57	27.03	27.2822	27.03	20
1779921000	27.1278	-0.04	-0.16	27.1278	27.1278	27.1278	1
1779834600	27.172	0.68	2.57	27.04	27.172	27.04	13
1779489000	26.4899	0.05	0.19	26.53	26.53	26.4899	25
1779402600	26.4391	0.22	0.84	26.4391	26.4391	26.4391	31
1779316200	26.2197	0.38	1.48	25.95	26.25	25.9499	2917
1779229800	25.8363	-0.37	-1.42	25.92	25.92	25.8363	1302
1779143400	26.2075	-0.32	-1.20	26.41	26.41	26.2075	2800
1778884200	26.525	-0.56	-2.07	26.525	26.525	26.525	5
1778797800	27.0847	-0.05	-0.17	27.0847	27.0847	27.0847	0
1778711400	27.1317	0.02	0.08	27.1317	27.1317	27.1317	0
1778625000	27.1095	-0.16	-0.59	26.98	27.1095	26.98	706
1778538600	27.2698	-0.06	-0.22	27.35	27.35	27.2698	100
1778279400	27.3303	0.25	0.92	27.53	27.53	27.3303	6584
1778193000	27.0809	-0.53	-1.91	27.23	27.23	27.0809	181
1778106600	27.6089	0.66	2.45	27.6089	27.6089	27.6089	0
1778020200	26.9491	0.65	2.48	26.9491	26.9491	26.9491	0
1777933800	26.2965	-0.16	-0.60	27.01	27.01	26.2965	3601
1777674600	26.455	-0.01	-0.04	26.48	26.48	26.455	1352
1777588200	26.4665	0.65	2.53	26.44	26.4665	26.44	1351
1777501800	25.8124	-0.13	-0.51	25.88	25.88	25.8124	1378
1777415400	25.9449	-0.44	-1.68	26.0699	26.0699	25.85	1372
1777329000	26.389	0.11	0.42	26.4	26.4	26.389	1698
1777069800	26.2779	0.22	0.85	26.31	26.31	26.2779	1955
1776983400	26.0559	-0.24	-0.92	26.28	26.28	26.0559	1568
1776897000	26.2985	0.23	0.88	26.2891	26.2985	26.2891	1358
1776810600	26.0696	-0.37	-1.40	27.15	27.15	26.0696	3050
1776724200	26.44	-0.16	-0.58	26.44	26.445	26.44	3739
1776465000	26.5952	0.47	1.81	26.74	26.75	26.5952	5195
1776378600	26.1231	-0.09	-0.34	26.21	26.21	26.1231	2161
1776292200	26.2127	-0	-0.00	26.86	26.86	26.09	63035
1776205800	26.2135	0.27	1.04	26.2135	26.2135	26.2135	0
1776119400	25.9439	0.24	0.95	25.9439	25.9439	25.9439	0
1775860200	25.7008	0	0.02	25.71	25.71	25.7008	35
1775773800	25.6966	0.09	0.34	24.87	25.6966	24.87	150
1775687400	25.6098	1	4.08	25.6098	25.6098	25.6098	0
1775601000	24.6053	0.01	0.05	24.6053	24.6053	24.6053	0
1775514600	24.5941	0.11	0.44	24.58	24.5941	24.58	130
1775169000	24.4872	-0.08	-0.32	24.15	24.4872	24.11	406
1775082600	24.5649	0.42	1.74	24.64	24.64	24.48	345
1774996200	24.1445	0.65	2.75	24.1445	24.1445	24.1445	38
1774909800	23.498	-0.18	-0.75	23.62	23.74	23.498	202
1774650600	23.6765	-0.23	-0.96	23.18	23.85	23.18	1057
1774564200	23.9072	-0.63	-2.58	23.9	23.9072	23.9	2648
1774477800	24.54	0.3	1.24	24.595	24.595	24.47	2720
1774391400	24.24	-0.11	-0.45	24.15	24.3	24.15	374
1774305000	24.35	0.29	1.19	24.55	24.63	24.35	5865
1774045800	24.0641	-0.62	-2.50	25.16	25.16	24.0641	9820
1773959400	24.68	-0.13	-0.52	24.44	24.83	24.44	91371
1773873000	24.81	-0.22	-0.89	25.85	25.85	24.73	50947
1773786600	25.0316	0.07	0.29	24.57	25.09	24.57	40668
1773700200	24.96	0.31	1.26	24.97	24.98	24.61	2927