Bancreek International Large Cap ETF【BCIL】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	2.7627	9.79333569656	28.21	31.19	28.21	5561	30.54307712	SP
4	2.1727	7.54409722222	28.8	31.19	28.21	3543	29.88917808	SP
12	4.7927	18.3067226891	26.18	31.29	25.12	11592	28.17762528	SP
26	3.1627	11.3725278677	27.81	31.29	25.12	8086	28.05431702	SP
52	0.8677	2.88224547417	30.105	33.15	25.12	17300	28.79823174	SP
156	5.6027	22.08395743	25.37	33.15	24.0209	12925	27.8405868	SP
260	5.6027	22.08395743	25.37	33.15	24.0209	12925	27.8405868	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781821800	30.9727	0.33	1.08	31.07	31.09	30.87	7499
1781735400	30.6426	0.1	0.34	30.33	31.19	30.33	5393
1781649000	30.54	-0.25	-0.81	30.38	30.78	30.38	14920
1781562600	30.7901	0.44	1.45	30.29	30.87	30.29	2659
1781303400	30.35	0.09	0.29	29.62	30.455	29.62	2367
1781217000	30.2629	1.5	5.21	28.21	30.2629	28.21	2465
1781130600	28.7651	-0.25	-0.86	29.12	29.35	28.7651	3162
1781044200	29.0158	-0.15	-0.51	29.31	29.59	28.6099	2103
1780957800	29.1656	0.57	2.00	28.59	29.43	28.59	8444
1780698600	28.5941	-1.14	-3.82	30.6	30.6	28.5941	5387
1780612200	29.73	0.05	0.15	30.6	30.6	29.44	4879
1780525800	29.685	-0.33	-1.11	29.76	29.79	29.61	2518
1780439400	30.0173	-0.02	-0.06	28.54	30.0173	28.54	996
1780353000	30.0358	-0.17	-0.57	30.21	30.21	29.7984	2627
1780093800	30.2087	0.02	0.06	29.96	30.33	29.96	1071
1780007400	30.1894	0.12	0.41	28.56	30.1894	28.56	727
1779921000	30.0647	-0.17	-0.58	30.75	30.75	30.0647	1697
1779834600	30.2386	0.78	2.64	28.91	30.36	28.91	3580
1779489000	29.4602	0.05	0.16	29.87	29.87	29.38	1388
1779402600	29.4142	0.27	0.93	28.8	29.4142	28.8	925
1779316200	29.143	0.38	1.31	28.29	29.27	28.29	2263
1779229800	28.7649	-0.26	-0.88	28.82	28.955	28.7	1579
1779143400	29.02	-0.15	-0.51	28.69	29.21	28.69	6861
1778884200	29.1701	-0.71	-2.37	28.85	29.175	28.85	1412
1778797800	29.8795	-0.34	-1.11	29.79	30.02	29.79	6589
1778711400	30.2164	0.05	0.16	30.1	30.2164	29.995	876
1778625000	30.1688	-0.56	-1.81	29.97	30.215	29.94	1584
1778538600	30.7262	-0.22	-0.70	30.95	30.95	30.69	2239
1778279400	30.9442	0.59	1.95	30.58	30.98	30.58	2457
1778193000	30.3522	-0.45	-1.45	30.8	30.85	30.3522	3808
1778106600	30.8	0.65	2.15	29.98	30.8	29.98	12559
1778020200	30.1507	0.73	2.46	30.14	30.24	29.8702	7157
1777933800	29.4254	-0.11	-0.38	30.27	30.27	29.36	14731
1777674600	29.5363	-0.09	-0.29	29.89	29.89	29.485	4569
1777588200	29.6234	0.79	2.74	28.46	29.65	28.46	5729
1777501800	28.8321	0.17	0.60	28.46	29.04	28.46	2609
1777415400	28.66	-0.36	-1.25	28.88	28.94	28.6401	3404
1777329000	29.0233	0.24	0.85	29.05	29.148	28.965	4378
1777069800	28.7788	0.33	1.17	31.29	31.29	28.63	2286
1776983400	28.4448	-0.49	-1.70	28.84	28.89	28.38	3077
1776897000	28.9373	0.42	1.46	28.92	28.9373	28.8213	4269
1776810600	28.5199	-0.7	-2.39	29	29.0499	28.505	5115
1776724200	29.2177	-0.27	-0.93	29.14	29.23	28.96	19500
1776465000	29.4924	0.49	1.69	29	29.78	29	104229
1776378600	29.0035	0.14	0.48	29.77	29.77	28.98	2786
1776292200	28.865	-0.28	-0.98	28.57	29.04	28.57	3553
1776205800	29.1499	0.34	1.18	28.82	29.189	28.57	11792
1776119400	28.81	0.34	1.18	28.27	28.81	28.125	7026
1775860200	28.4732	0.2	0.72	28.41	28.609	28.41	34604
1775773800	28.2684	0.02	0.06	27.96	28.44	27.96	63433
1775687400	28.2513	1.52	5.70	27.49	28.26	27.49	3033
1775601000	26.7268	-0.13	-0.50	26.65	26.7268	26.33	107316
1775514600	26.86	0.24	0.90	26.61	27.025	26.61	25623
1775169000	26.621	-0.27	-1.01	26.15	26.69	26.15	16449
1775082600	26.8927	0.62	2.35	25.29	28.155	25.29	12109
1774996200	26.276	0.69	2.68	26.81	27.08	25.6601	3621
1774909800	25.5905	-0.32	-1.22	25.12	26.58	25.12	24826
1774650600	25.9055	0.02	0.06	25.88	26.05	25.88	61853
1774564200	25.89	-0.6	-2.27	26.18	26.33	25.89	3719
1774477800	26.4916	0.35	1.35	26.505	26.65	26.39	3372
1774391400	26.14	-0.17	-0.65	26.04	26.25	26	2081
1774305000	26.3103	0.58	2.25	26.08	26.49	26.08	9558
1774045800	25.7326	-0.67	-2.52	26.35	26.35	25.6701	4090