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	0.06	0.198412698413	30.24	30.595	30.0101	17879	30.17589399	SP
4	0.13	0.430891614186	30.17	30.61	29.79	18284	30.1513842	SP
12	2.68	9.70311368573	27.62	30.61	26.7848	11287	29.54359333	SP
26	2.71	9.82239942008	27.59	30.61	26.7848	12931	28.72983031	SP
52	5.53	22.3253936213	24.77	30.61	24.51	10959	27.62857967	SP
156	5.38	21.5890850722	24.92	30.61	21.47	10347	26.71705679	SP
260	5.38	21.5890850722	24.92	30.61	21.47	10347	26.71705679	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
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
1775169000	27.6271	-0.06	-0.23	27.38	27.68	27.38	7342
1775082600	27.6914	0.27	1.00	27.49	27.78	27.49	13645
1774996200	27.4166	0.63	2.36	27.11	27.44	27.11	11292
1774909800	26.7848	-0.07	-0.27	27.19	27.19	26.7848	8696
1774650600	26.8574	-0.39	-1.41	27.2	27.2	26.8574	18909
1774564200	27.2426	-0.5	-1.81	27.52	27.6	27.2426	4790
1774477800	27.7461	0.07	0.24	27.85	27.85	27.68	3691
1774391400	27.6804	0	0.01	27.45	27.76	27.4499	1808
1774305000	27.6778	0.28	1.03	27.78	27.89	27.6778	611
1774045800	27.3952	-0.45	-1.61	27.81	27.81	27.38	1000
1773959400	27.8421	0.01	0.05	27.62	27.85	27.62	447
1773873000	27.8288	-0.44	-1.57	27.99	27.99	27.8288	1168
1773786600	28.2714	0.11	0.38	28.25	28.32	28.25	62169
1773700200	28.1641	0.23	0.82	28.26	28.26	28.13	24520
1773441000	27.9347	-0	-0.01	28.09	28.09	27.9347	56718
1773354600	27.9371	-0.42	-1.47	28.06	28.17	27.9371	12788
1773268200	28.3553	-0.04	-0.13	28.42	28.42	28.28	1633