Imgp Berkshire Dividend Growth ETF【BDVG】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	-0.138312586445	14.46	14.505	14.2094	81251	14.27094907	SP
4	0.05	0.347463516331	14.39	14.56	14.15	23283	14.28101384	SP
12	1.11	8.32708177044	13.33	14.56	13.3	10278	14.12345915	SP
26	1.55	12.0248254461	12.89	14.56	12.8	6878	13.86210945	SP
52	2.29	18.8477366255	12.15	14.56	12.01	5109	13.42323657	SP
156	4.22	41.2915851272	10.22	14.56	9.2703	4664	12.03333519	SP
260	4.25	41.7075564279	10.19	14.56	9.2703	4671	12.02854967	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	14.36	0.09	0.66	14.28	14.38	14.27	151068
1782858600	14.266	0.06	0.40	14.24	14.33	14.24	1758
1782772200	14.2094	-0.15	-1.03	14.45	14.45	14.2094	242190
1782513000	14.3569	-0.07	-0.51	14.365	14.39	14.32	4428
1782426600	14.4298	0.02	0.14	14.46	14.505	14.4298	6811
1782340200	14.41	0.01	0.04	14.33	14.4199	14.33	1262
1782253800	14.4036	0.08	0.56	14.25	14.405	14.25	4357
1782167400	14.3235	0.05	0.32	14.28	14.3394	14.28	1081
1781821800	14.2781	-0.07	-0.50	14.5	14.5	14.2781	3801
1781735400	14.3492	-0.17	-1.17	14.5	14.54	14.3492	1244
1781649000	14.5193	0.08	0.53	14.53	14.55	14.4905	7653
1781562600	14.4426	-0.03	-0.24	14.52	14.52	14.4426	2619
1781303400	14.4772	0.09	0.64	14.44	14.49	14.42	1979
1781217000	14.3852	0.18	1.29	14.26	14.41	14.26	1942
1781130600	14.2017	-0.09	-0.65	14.31	14.37	14.2017	2930
1781044200	14.2944	-0.02	-0.12	14.32	14.34	14.15	1955
1780957800	14.3117	-0.05	-0.37	14.36	14.3799	14.3117	2210
1780698600	14.365	-0.18	-1.22	14.46	14.46	14.361	1326
1780612200	14.5423	0.15	1.01	14.39	14.56	14.39	1768
1780525800	14.3963	-0.06	-0.40	14.33	14.45	14.33	2764
1780439400	14.454	0.08	0.55	14.38	14.465	14.38	2966
1780353000	14.3756	-0	-0.03	14.33	14.38	14.33	4629
1780093800	14.3802	0.25	1.77	14.37	14.3899	14.3	3351
1780007400	14.1302	0.07	0.50	14.06	14.1302	14.06	1052
1779921000	14.06	-0.05	-0.35	14.13	14.13	14.06	1522
1779834600	14.1093	0.01	0.06	14.17	14.19	14.1093	1767
1779489000	14.1005	0.24	1.71	13.9	14.12	13.9	3798
1779402600	13.8632	0.09	0.68	13.76	13.8632	13.76	1280
1779316200	13.77	0	0.03	13.78	13.78	13.77	2411
1779229800	13.7665	-0.04	-0.28	13.77	13.79	13.7665	1362
1779143400	13.8058	0.09	0.68	13.65	13.8058	13.65	944
1778884200	13.7123	-0	-0.03	13.71	13.715	13.67	851
1778797800	13.7166	0.07	0.54	13.75	13.75	13.7166	908
1778711400	13.6432	-0.03	-0.19	13.66	13.66	13.605	527
1778625000	13.6692	0.01	0.10	13.58	13.6692	13.55	5690
1778538600	13.655	0	0.04	13.57	13.655	13.57	1975
1778279400	13.65	0.11	0.81	13.65	13.66	13.6	31132
1778193000	13.5404	-0.17	-1.21	13.71	13.71	13.5404	3903
1778106600	13.7062	0.12	0.89	13.66	13.715	13.66	730
1778020200	13.585	0.12	0.89	13.55	13.63	13.47	14609
1777933800	13.465	-0.1	-0.76	13.55	13.55	13.465	658
1777674600	13.5678	-0.09	-0.67	13.72	13.72	13.5678	1476
1777588200	13.6589	0.21	1.59	13.5	13.6589	13.5	981
1777501800	13.4448	0	0.00	13.46	13.46	13.39	2736
1777415400	13.4444	0.03	0.25	13.44	13.4444	13.425	472
1777329000	13.4114	-0.03	-0.22	13.49	13.49	13.41	1755
1777069800	13.4406	-0.05	-0.39	13.47	13.47	13.435	2053
1776983400	13.4926	0	0.02	13.49	13.53	13.48	3952
1776897000	13.49	-0.04	-0.27	13.48	13.49	13.46	2645
1776810600	13.5259	-0.03	-0.22	13.61	13.61	13.5259	1755
1776724200	13.5559	0.03	0.26	13.54	13.561	13.54	339
1776465000	13.5214	0.12	0.90	13.45	13.57	13.45	32645
1776378600	13.4009	0.05	0.35	13.3	13.44	13.3	5270
1776292200	13.3536	-0.04	-0.31	13.45	13.45	13.3501	1155
1776205800	13.3955	-0.05	-0.41	13.42	13.42	13.3955	2114
1776119400	13.45	0.1	0.78	13.34	13.45	13.34	3553
1775860200	13.3459	-0.11	-0.81	13.51	13.51	13.3459	354
1775773800	13.4551	0.06	0.41	13.33	13.47	13.33	1666
1775687400	13.4	0.28	2.15	13.34	13.4	13.33	8105
1775601000	13.1185	-0.04	-0.33	13.07	13.1185	13.0602	925
1775514600	13.1618	0.04	0.28	13.15	13.1618	13.1196	2170
1775169000	13.1255	0.05	0.36	13.08	13.1255	13.08	5760