Aam Brentview Dividend Growth ETF【BDIV】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	0.02	0.0822368421053	24.32	24.47	24.21	2809	24.31114739	SP
4	0.2	0.82850041425	24.14	24.68	23.88	4212	24.29102204	SP
12	1.07	4.59819510099	23.27	24.68	23.27	2442	24.16195102	SP
26	1.51	6.6141042488	22.83	24.68	22.26	3139	23.63312611	SP
52	3.37	16.0705770148	20.97	24.68	20.9506	2180	23.29087163	SP
156	5.37	28.3078545071	18.97	24.68	17.36	2346	21.53860571	SP
260	5.37	28.3078545071	18.97	24.68	17.36	2346	21.53860571	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
1782945000	24.29	-0.13	-0.54	24.31	24.38	24.29	3657
1782858600	24.4211	0.09	0.35	24.3	24.47	24.3	1739
1782772200	24.3357	0.05	0.23	24.31	24.399	24.31	2598
1782513000	24.2809	-0	-0.01	24.21	24.32	24.21	2732
1782426600	24.2825	0.04	0.15	24.32	24.38	24.26	3317
1782340200	24.2473	-0.05	-0.19	24.25	24.37	24.2	3408
1782253800	24.2927	-0.11	-0.44	24.29	24.34	24.28	1641
1782167400	24.4	-0	-0.01	24.4	24.44	24.36	4026
1781821800	24.4036	0.05	0.19	24.54	24.54	24.4036	26189
1781735400	24.3568	-0.23	-0.94	24.5	24.66	24.3568	4705
1781649000	24.5868	-0.01	-0.03	24.64	24.67	24.5868	1127
1781562600	24.5951	0.18	0.72	24.55	24.68	24.55	956
1781303400	24.4189	0.12	0.51	24.32	24.44	24.32	2166
1781217000	24.2959	0.27	1.12	24.14	24.36	24.08	1540
1781130600	24.0257	-0.1	-0.41	24.07	24.24	24	8568
1781044200	24.124	0.15	0.61	24.12	24.16	23.88	3093
1780957800	23.9782	-0.1	-0.41	24.07	24.14	23.9782	3211
1780698600	24.0764	-0.18	-0.76	24.16	24.25	24.06	4261
1780612200	24.2611	0.08	0.34	24.14	24.2611	24.14	1089
1780525800	24.1792	0.01	0.04	24.15	24.22	24.15	1663
1780439400	24.1692	0.13	0.54	23.96	24.1692	23.96	1227
1780353000	24.04	-0.2	-0.84	24.14	24.14	24	2528
1780093800	24.2429	-0.05	-0.22	24.31	24.31	24.195	804
1780007400	24.2963	-0.07	-0.30	24.32	24.32	24.29	27
1779921000	24.3686	-0.08	-0.35	24.47	24.47	24.3686	178
1779834600	24.4534	0.02	0.08	24.44	24.53	24.44	435
1779489000	24.4337	0.09	0.36	24.35	24.45	24.35	1739
1779402600	24.3466	0.09	0.37	24.3	24.3466	24.24	172
1779316200	24.256	0.14	0.58	24.07	24.256	24.07	1807
1779229800	24.1166	-0.13	-0.55	24.14	24.14	24.1166	135
1779143400	24.2507	0.06	0.25	24.14	24.2507	24.14	75
1778884200	24.1892	-0.18	-0.74	24.28	24.28	24.1892	8171
1778797800	24.3686	0.16	0.65	24.255	24.3686	24.255	10
1778711400	24.2117	0.06	0.26	24.04	24.2117	24.04	856
1778625000	24.1481	0.09	0.37	24.06	24.1481	24.02	76
1778538600	24.0602	0.02	0.06	24	24.09	24	792
1778279400	24.0448	-0.03	-0.12	24.13	24.16	24.0448	8881
1778193000	24.074	-0.23	-0.94	24.33	24.33	24.074	130
1778106600	24.3034	0.16	0.66	24.2	24.3034	24.2	114
1778020200	24.1435	0.17	0.73	24	24.19	24	310
1777933800	23.9692	-0.17	-0.71	23.99	24.11	23.9692	3013
1777674600	24.1404	-0.05	-0.19	24.19	24.34	24.1404	4664
1777588200	24.1859	0.4	1.69	23.83	24.1859	23.83	2512
1777501800	23.785	-0.12	-0.51	23.82	23.87	23.76	1238
1777415400	23.9076	0.01	0.06	23.92	23.92	23.85	364
1777329000	23.8932	-0.09	-0.37	23.95	23.96	23.8932	255
1777069800	23.9825	-0.02	-0.10	23.97	23.9825	23.94	340
1776983400	24.0057	0.17	0.72	23.83	24.03	23.83	3482
1776897000	23.8349	0.19	0.82	23.77	23.84	23.77	991
1776810600	23.64	-0.16	-0.66	23.81	23.81	23.64	1657
1776724200	23.7982	-0.1	-0.41	23.9	23.9	23.7982	2218
1776465000	23.895	0.2	0.85	23.76	23.895	23.75	23
1776378600	23.6927	0	0.01	23.72	23.72	23.67	121
1776292200	23.6895	0.02	0.08	23.72	23.72	23.58	401
1776205800	23.6697	0.06	0.24	23.64	23.6697	23.58	1717
1776119400	23.6127	0.12	0.52	23.44	23.6127	23.39	4114
1775860200	23.49	-0.03	-0.13	23.52	23.52	23.46	3146
1775773800	23.5205	0.17	0.74	23.27	23.53	23.27	1229
1775687400	23.3484	0.53	2.31	23.17	23.3484	23.17	7736
1775601000	22.8208	0.02	0.08	22.75	22.8208	22.7	3802
1775514600	22.8021	0.04	0.16	22.78	22.8199	22.73	1064
1775169000	22.7658	0.02	0.11	22.54	22.7658	22.54	1344