Principal Focused Blue Chip ETF【BCHP】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	0.395	1.08516483516	36.4	37.2	35.5	48194	36.32838209	SP
4	-0.075	-0.203417412531	36.87	38.67	35.5	34432	37.2331922	SP
12	3.675	11.0960144928	33.12	38.67	31.55	28582	36.31268483	SP
26	-0.025	-0.0678978815861	36.82	38.67	31.55	31559	35.9366447	SP
52	1.365	3.85266723116	35.43	38.78	31.55	29061	36.64277651	SP
156	18.755	103.963414634	18.04	38.78	18.04	21346	33.84861156	SP
260	18.755	103.963414634	18.04	38.78	18.04	12756	33.84861156	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
1781649000	37.03	0.04	0.11	36.99	37.12	36.9	38383
1781562600	36.99	0.8	2.21	36.19	37.2	36.19	18172
1781303400	36.19	0	0.00	36.19	36.25	35.9505	9732
1781217000	36.19	0.25	0.70	36	36.225	35.5	120951
1781130600	35.94	-0.94	-2.55	36.4	36.765	35.94	53733
1781044200	36.88	0.25	0.68	37.04	37.04	36.1	20402
1780957800	36.63	-0.07	-0.19	36.85	36.85	36.48	27630
1780698600	36.7	-0.98	-2.60	37.34	37.34	36.66	12236
1780612200	37.68	0.35	0.94	38.1	38.1	37.15	50878
1780525800	37.33	-0.79	-2.07	37.81	37.81	37.2401	17209
1780439400	38.12	-0.4	-1.04	38.27	38.3	38.02	115011
1780353000	38.52	0.2	0.52	38.37	38.67	36.9	29486
1780093800	38.3204	0.09	0.24	38.15	38.52	38.15	23329
1780007400	38.23	0.43	1.14	37.7	38.25	37.7	33617
1779921000	37.8	0.23	0.61	37.53	37.8	37.53	9020
1779834600	37.57	0.18	0.48	37.64	37.77	37.42	10188
1779489000	37.39	-0.19	-0.51	37.72	37.76	37.38	15312
1779402600	37.58	0.09	0.24	37.2	37.67	37.185	19048
1779316200	37.49	0.52	1.41	36.87	37.49	36.87	29870
1779229800	36.97	-0.39	-1.04	37.29	37.29	36.92	27451
1779143400	37.36	0.02	0.05	37.2	37.64	37.2	22335
1778884200	37.34	-0.48	-1.28	37.54	37.6	37.28	27783
1778797800	37.8246	0.44	1.18	37.41	37.98	37.41	14552
1778711400	37.385	0.05	0.14	37.27	37.45	37.17	15936
1778625000	37.3334	-0.1	-0.26	37.36	37.44	37.19	13592
1778538600	37.43	-0.29	-0.77	37.52	37.91	37.43	11148
1778279400	37.72	-0.03	-0.07	37.84	37.84	37.68	17993
1778193000	37.7469	-0.01	-0.03	37.83	38	37.73	13674
1778106600	37.76	0.6	1.60	37.46	37.77	37.43	21453
1778020200	37.1636	0.08	0.21	37.38	37.38	37.115	64355
1777933800	37.0865	-0.04	-0.12	37.01	37.33	36.9306	14191
1777674600	37.13	0.08	0.23	37.16	37.3096	37.13	15223
1777588200	37.0461	-0.04	-0.12	37.07	37.07	36.4301	6824
1777501800	37.09	0.08	0.22	37.25	37.25	36.86	11903
1777415400	37.01	-0.26	-0.70	36.9	37.0399	36.825	17242
1777329000	37.27	0.06	0.16	37.07	37.32	37.07	17276
1777069800	37.21	0.64	1.76	36.5651	37.21	36.5651	26320
1776983400	36.5651	-0.66	-1.79	36.88	36.91	36.44	24704
1776897000	37.23	0.33	0.89	37.19	37.24	37.01	15182
1776810600	36.9	-0.16	-0.43	37.24	37.3399	36.71	33003
1776724200	37.06	-0.1	-0.27	37.05	37.145	36.79	18714
1776465000	37.16	0.22	0.60	37.12	37.5	37.12	21599
1776378600	36.94	-0.03	-0.08	36.97	37	36.7342	54287
1776292200	36.97	0.59	1.62	36.45	36.99	36.45	104181
1776205800	36.38	1.07	3.03	35.56	36.4099	35.56	25467
1776119400	35.31	0.75	2.17	34.44	35.31	34.44	12162
1775860200	34.56	-0.02	-0.06	34.58	34.74	34.51	18556
1775773800	34.58	0.43	1.26	34.1511	34.58	33.97	15326
1775687400	34.1511	0.87	2.62	34.34	34.38	34.14	24336
1775601000	33.28	-0.22	-0.66	33.04	33.28	32.799999	34998
1775514600	33.5	0.48	1.45	33.03	33.5	32.939999	46074
1775169000	33.02	0.08	0.24	32.299999	33.02	32.299999	13081
1775082600	32.939999	0.22	0.67	33.049999	33.15	32.78	24880
1774996200	32.72	1.07	3.39	32.02	32.81	32.02	16594
1774909800	31.6482	0.06	0.18	31.855	31.985	31.59	18553
1774650600	31.59	-0.89	-2.74	32.21	32.21	31.55	42325
1774564200	32.479999	-0.51	-1.55	32.68	32.95	32.47	68397
1774477800	32.99	0.22	0.67	33.119999	33.229999	32.965	11889
1774391400	32.77	-0.34	-1.03	33.11	33.11	32.6332	24045
1774305000	33.11	0.42	1.28	33.155	33.4399	33.11	20876
1774045800	32.689999	-0.61	-1.83	33.159999	33.159999	32.59	22721
1773959400	33.299999	-0.06	-0.18	33.009999	33.299999	32.935	38047
1773873000	33.36	-0.59	-1.74	33.82	33.82	33.314999	49811
1773786600	33.95	0.15	0.44	33.95	34.11	33.87	19069