Bluemonte Global Equity ETF【BINT】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	-1.1479	-3.46483549653	33.13	33.25	31.9701	30566	32.50320515	SP
4	-0.7879	-2.40433323161	32.77	33.25	31.33	69445	32.58996969	SP
12	3.0221	10.4354281768	28.96	33.25	28.53	67466	31.64060273	SP
26	3.2421	11.2807933194	28.74	33.25	27.605	45718	30.95657886	SP
52	6.4221	25.1255868545	25.56	33.25	25.42	39997	29.19587732	SP
156	6.5921	25.9633714061	25.39	33.25	25.34	40041	29.17644792	SP
260	6.5921	25.9633714061	25.39	33.25	25.34	40041	29.17644792	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
1782513000	31.9821	-0.41	-1.26	31.73	32.13	31.73	52118
1782426600	32.39	0.26	0.80	32.59	32.59	32.34	26637
1782340200	32.132199	-0.03	-0.09	32.11	32.299999	32	36531
1782253800	32.159999	-1	-3.02	32.07	32.4	32.07	22244
1782167400	33.159999	0.02	0.06	33.13	33.25	33.0702	36850
1781821800	33.14	0.5	1.53	33.049999	33.18	33.034999	34958
1781735400	32.64	-0.24	-0.73	33.02	33.2	32.63	44228
1781649000	32.88	-0.16	-0.48	33.009999	33.11	32.854999	21912
1781562600	33.04	0.54	1.66	33	33.115	33	23924
1781303400	32.5	0.15	0.46	32.299999	32.56	32.2199	39581
1781217000	32.3498	1	3.19	31.57	32.3498	31.57	237186
1781130600	31.35	-0.49	-1.54	31.56	31.86	31.35	37315
1781044200	31.84	-0.03	-0.09	32.189999	32.2001	31.33	48079
1780957800	31.87	0.29	0.92	31.95	32.06	31.785	25967
1780698600	31.58	-1.27	-3.87	32.299999	32.33	31.49	42734
1780612200	32.8526	0	0.01	32.61	32.909999	32.61	29167
1780525800	32.8497	-0.31	-0.94	32.97	32.97	32.7901	465507
1780439400	33.159999	0.18	0.55	32.909999	33.159999	32.909999	36335
1780353000	32.9788	0.19	0.57	32.97	33.07	32.72	28098
1780093800	32.7913	0.04	0.13	32.77	32.86	32.74	82206
1780007400	32.75	0.12	0.37	32.39	32.799999	32.39	18175
1779921000	32.63	-0.09	-0.28	32.7	32.7	32.5101	51707
1779834600	32.72	0.61	1.89	32.619999	32.7201	32.61	31061
1779489000	32.1119	0.01	0.02	32.119999	32.22	32.1069	10848
1779402600	32.1057	0.17	0.52	31.72	32.18	31.72	60066
1779316200	31.94	0.49	1.56	31.49	31.94	31.49	178213
1779229800	31.45	-0.23	-0.73	31.32	31.6093	31.32	243005
1779143400	31.68	0.06	0.19	31.84	31.84	31.485	23472
1778884200	31.62	-0.67	-2.06	31.715	31.75	31.58	22483
1778797800	32.2862	0.06	0.18	32.17	32.33	32.17	10253
1778711400	32.2273	0.34	1.06	31.95	32.2301	31.93	13086
1778625000	31.89	-0.41	-1.25	31.85	31.925	31.62	16204
1778538600	32.295	0.01	0.02	32.189999	32.34	32.189999	30550
1778279400	32.29	0.45	1.41	32.07	32.29	32.07	358489
1778193000	31.84	-0.39	-1.21	32.32	32.32	31.82	28524
1778106600	32.229999	0.77	2.44	31.97	32.229999	31.97	16470
1778020200	31.4623	0.44	1.43	31.26	31.54	31.26	10889
1777933800	31.0196	-0.23	-0.74	31.13	31.25	30.93	11163
1777674600	31.25	-0.01	-0.02	31.17	31.44	31.17	21382
1777588200	31.255	0.65	2.11	30.87	31.275	30.83	23514
1777501800	30.6088	-0.17	-0.55	30.71	30.74	30.505	19300
1777415400	30.7782	-0.19	-0.62	30.77	30.84	30.7	13833
1777329000	30.9691	-0.01	-0.04	30.96	31.05	30.93	8436
1777069800	30.9808	0.29	0.95	30.85	31	30.81	16463
1776983400	30.69	-0.28	-0.90	30.77	30.93	30.42	100862
1776897000	30.97	0.34	1.11	30.85	30.97	30.85	264368
1776810600	30.63	-0.49	-1.57	31.13	31.13	30.63	10273
1776724200	31.12	-0.15	-0.47	31.14	31.14	30.98	30799
1776465000	31.2671	0.45	1.45	31.28	31.4099	31.25	31304
1776378600	30.8214	0.03	0.10	30.82	30.8834	30.7699	16213
1776292200	30.79	0.04	0.11	30.64	30.795	30.64	23721
1776205800	30.755	0.38	1.27	30.48	30.78	30.48	16745
1776119400	30.37	0.23	0.76	29.87	30.39	29.87	24170
1775860200	30.14	0.04	0.13	30.15	30.27	30.0601	256221
1775773800	30.1	0.01	0.03	29.91	30.17	29.79	167874
1775687400	30.09	1.13	3.92	30.14	30.18	29.91	310370
1775601000	28.9557	-0.01	-0.05	28.83	28.97	28.53	10738
1775514600	28.97	0.2	0.71	28.96	28.98	28.85	24877
1775169000	28.7658	-0.15	-0.53	28.28	28.89	28.27	34227
1775082600	28.92	0.33	1.15	28.85	29.12	28.85	28156
1774996200	28.59	0.89	3.21	27.93	28.59	27.93	19979
1774909800	27.7	-0.1	-0.36	28	28	27.605	13613
1774650600	27.8	-0.27	-0.97	27.91	28.075	27.725	21217