Bahl and Gaynor Dividend ETF【BGDV】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	-0.1565	-0.505327736519	30.97	31.1	30.57	4780	30.88311131	SP
4	0.5735	1.89649470899	30.24	31.2	30.0101	13683	30.5559337	SP
12	2.0635	7.17739130435	28.75	31.2	28.73	12547	30.11002684	SP
26	3.3135	12.0490909091	27.5	31.2	26.7848	12285	29.17655446	SP
52	5.5235	21.8406484777	25.29	31.2	25.06	10417	28.17781098	SP
156	5.8935	23.6496789727	24.92	31.2	21.36	10446	26.89458222	SP
260	5.8935	23.6496789727	24.92	31.2	21.36	10446	26.89458222	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
1783031400	30.8135	-0	-0.01	30.9	31.01	30.67	7290
1782945000	30.8165	-0.2	-0.65	30.93	30.94	30.8165	9913
1782858600	31.0178	0.18	0.57	30.81	31.08	30.81	8914
1782772200	30.8421	0.17	0.56	30.72	30.8421	30.57	2133
1782513000	30.67	-0.11	-0.36	30.64	30.71	30.64	1352
1782426600	30.7794	0.08	0.25	30.97	31.1	30.7794	1588
1782340200	30.7014	0.06	0.19	30.63	30.85	30.58	21794
1782253800	30.6446	-0.35	-1.14	30.51	30.77	30.51	18947
1782167400	30.9995	-0.07	-0.21	31.13	31.16	30.9995	24701
1781821800	31.0656	0.3	0.96	31.08	31.1	30.9999	6867
1781735400	30.77	-0.17	-0.56	30.87	31.045	30.77	2242
1781649000	30.9439	-0.02	-0.08	31.08	31.2	30.9439	10296
1781562600	30.968	0.47	1.53	30.91	31.07	30.8899	18851
1781303400	30.5016	0.13	0.43	30.44	30.57	30.32	19745
1781217000	30.37	0.28	0.93	30.17	30.45	30.08	23243
1781130600	30.09	-0.33	-1.09	30.27	30.45	30.08	55974
1781044200	30.421	0.34	1.14	30.24	30.48	30.0101	5799
1780957800	30.0768	-0.06	-0.20	30.36	30.36	30.075	7327
1780698600	30.1377	-0.43	-1.41	30.34	30.46	30.129	8974
1780612200	30.5694	0.09	0.29	30.24	30.595	30.24	11322
1780525800	30.48	0.09	0.30	30.37	30.61	30.37	4410
1780439400	30.39	0.18	0.60	30.35	30.41	30.24	5459
1780353000	30.2079	-0.09	-0.30	30.18	30.3	30.18	14877
1780093800	30.3	-0.1	-0.32	30.38	30.45	30.24	9573
1780007400	30.3984	0.06	0.19	30.29	30.525	30.29	29541
1779921000	30.34	-0.03	-0.08	30.43	30.53	30.34	9881
1779834600	30.365	0.12	0.40	30.31	30.49	30.31	17788
1779489000	30.245	0.19	0.62	30.14	30.255	30.14	44075
1779402600	30.058	0.07	0.22	29.79	30.07	29.79	22672
1779316200	29.9913	0.12	0.41	29.85	30.02	29.85	10472
1779229800	29.87	-0.2	-0.65	29.87	30.02	29.87	75123
1779143400	30.0656	0.03	0.10	29.97	30.07	29.9601	2426
1778884200	30.0348	-0.33	-1.08	30.17	30.17	30.03	4943
1778797800	30.362	0.31	1.02	30.17	30.39	30.17	6758
1778711400	30.0541	0.03	0.10	29.91	30.0541	29.83	774
1778625000	30.0228	0.08	0.26	29.95	30.0228	29.84	5018
1778538600	29.945	0.02	0.07	29.83	30.015	29.83	12943
1778279400	29.9251	-0.12	-0.40	30.13	30.13	29.9251	5595
1778193000	30.0457	-0.31	-1.02	30.36	30.36	29.99	10894
1778106600	30.3568	0.27	0.89	30.19	30.36	30.19	6422
1778020200	30.0891	0.12	0.41	30.01	30.19	30.01	8157
1777933800	29.9676	-0.12	-0.39	29.86	30.11	29.84	3416
1777674600	30.0848	-0	-0.01	30.04	30.265	30.04	1858
1777588200	30.0889	0.55	1.85	29.7	30.0889	29.7	11365
1777501800	29.5419	-0.01	-0.04	29.56	29.61	29.48	5121
1777415400	29.5529	-0.09	-0.32	29.51	29.5529	29.47	2553
1777329000	29.6474	-0.03	-0.11	29.64	29.735	29.64	20052
1777069800	29.679	-0.05	-0.18	29.76	29.76	29.64	5812
1776983400	29.7335	0.19	0.63	29.54	29.8	29.54	1141
1776897000	29.5472	0.15	0.51	29.63	29.63	29.51	779
1776810600	29.3972	-0.1	-0.34	29.56	29.59	29.3972	1949
1776724200	29.4963	-0.04	-0.15	29.59	29.59	29.4963	1891
1776465000	29.5397	0.33	1.13	29.48	29.62	29.48	20651
1776378600	29.21	-0.02	-0.07	29.12	29.24	29.09	7745
1776292200	29.23	0.01	0.04	29.29	29.29	29.07	19991
1776205800	29.2169	0.21	0.74	29.03	29.24	29.03	17560
1776119400	29.0021	0.23	0.81	28.77	29.0021	28.73	6912
1775860200	28.7702	-0.08	-0.29	28.84	28.88	28.7702	28047
1775773800	28.853	0.17	0.58	28.75	28.93	28.74	3105
1775687400	28.687	0.71	2.53	28.57	28.687	28.49	1795
1775601000	27.98	0.23	0.82	27.76	27.98	27.72	5612
1775514600	27.7511	0.12	0.45	27.76	27.76	27.68	17860