Bluemonte Large Cap Core ETF【BLUC】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	0.4135	1.35174893756	30.59	31.25	30.08	44600	30.86203048	SP
4	-0.3165	-1.01053639847	31.32	32.22	29.09	35094	30.8507418	SP
12	3.2035	11.523381295	27.8	32.43	27.8	40367	30.50757771	SP
26	2.1635	7.50173370319	28.84	32.43	24.53	32933	29.49300437	SP
52	5.0935	19.6584330374	25.91	32.43	24.53	31471	28.55874668	SP
156	5.4235	21.2021110242	25.58	32.43	24.53	32497	28.4183765	SP
260	5.4235	21.2021110242	25.58	32.43	24.53	32497	28.4183765	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	31.0035	-0.08	-0.25	31.04	31.26	30.8213	13433
1782945000	31.08	-0.07	-0.22	31.04	31.25	30.9799	40664
1782858600	31.15	0.31	1.01	30.69	31.17	30.69	81972
1782772200	30.84	0.47	1.55	30.46	30.84	30.43	34307
1782513000	30.37	-0.04	-0.13	30.08	30.52	30.08	46323
1782426600	30.41	-0.1	-0.33	30.59	30.59	30.29	19735
1782340200	30.51	-0.06	-0.20	30.52	30.81	30.41	41845
1782253800	30.57	-0.49	-1.56	29.09	30.73	29.09	16317
1782167400	31.0557	-0.21	-0.69	31.11	32.22	31.03	23616
1781821800	31.27	0.4	1.30	31.12	31.27	31.1	17852
1781735400	30.87	-0.39	-1.25	31.18	31.32	30.87	31054
1781649000	31.26	-0.17	-0.53	31.58	31.58	31.26	15569
1781562600	31.4276	0.59	1.90	31.305	31.54	31.305	16903
1781303400	30.8413	0.12	0.39	30.71	30.95	30.58	41044
1781217000	30.72	0.5	1.65	30.43	30.72	30.16	69332
1781130600	30.22	-0.49	-1.59	30.42	30.68	30.22	27967
1781044200	30.7086	-0.16	-0.52	30.92	31.09	30.12	53170
1780957800	30.87	0.06	0.19	31.04	31.1101	30.81	26759
1780698600	30.8127	-0.88	-2.77	31.36	31.36	30.69	35319
1780612200	31.6921	0.12	0.39	31.32	31.74	31.32	27045
1780525800	31.57	-0.46	-1.43	31.8	31.81	31.5501	95059
1780439400	32.0294	0.21	0.66	31.67	32.43	31.67	41489
1780353000	31.8202	0.12	0.37	31.57	31.9	31.57	17214
1780093800	31.7035	0.09	0.30	31.54	31.74	31.54	81996
1780007400	31.61	0.25	0.80	31.27	31.615	31.27	17745
1779921000	31.3603	-0	-0.01	31.28	31.39	31.2701	27934
1779834600	31.3646	0.19	0.62	31.26	31.44	31.26	22473
1779489000	31.17	0.09	0.29	31.33	31.33	31.14	16681
1779402600	31.08	0.05	0.16	30.8	31.11	30.8	23845
1779316200	31.03	0.35	1.14	30.73	31.03	30.73	155831
1779229800	30.68	-0.22	-0.71	30.75	30.79	30.5982	215284
1779143400	30.9	-0.04	-0.13	30.85	31.02	30.7	16799
1778884200	30.9406	-0.37	-1.19	30.94	31.07	30.94	16430
1778797800	31.3145	0.26	0.84	31.01	31.35	31.01	10631
1778711400	31.0547	0.23	0.74	30.75	31.1	30.75	12570
1778625000	30.8279	-0.05	-0.15	30.67	30.8279	30.5901	13307
1778538600	30.8744	0.04	0.12	30.64	30.95	30.64	23969
1778279400	30.8379	0.26	0.86	30.74	30.84	30.74	205794
1778193000	30.5757	-0.09	-0.31	30.63	30.8	30.53	30138
1778106600	30.67	0.5	1.65	30.26	30.68	30.26	16992
1778020200	30.1723	0.23	0.77	30	30.23	30	9312
1777933800	29.9405	-0.12	-0.40	29.93	30.05	29.82	11652
1777674600	30.0593	0.14	0.47	29.93	30.19	29.93	12066
1777588200	29.92	0.27	0.91	29.7	29.95	29.6099	23361
1777501800	29.65	0	0.00	29.55	29.65	29.53	15200
1777415400	29.65	-0.19	-0.65	29.57	29.7	29.56	10357
1777329000	29.8428	0.05	0.17	29.64	29.85	29.64	8016
1777069800	29.7917	0.29	0.99	29.615	29.7917	29.59	17692
1776983400	29.5008	-0.18	-0.62	29.49	29.69	29.28	35510
1776897000	29.6854	0.38	1.28	29.45	29.6854	29.45	159769
1776810600	29.31	-0.19	-0.65	29.48	29.585	29.31	9073
1776724200	29.5018	-0.09	-0.30	29.49	29.535	29.425	27940
1776465000	29.59	0.39	1.34	29.3	29.67	29.3	22770
1776378600	29.2	0.05	0.16	29.205	29.25	29.1177	13920
1776292200	29.1522	0.32	1.12	28.76	29.1522	28.76	22147
1776205800	28.83	0.39	1.37	28.43	28.83	28.43	20598
1776119400	28.44	0.32	1.14	28.14	28.44	28.07	19305
1775860200	28.12	0.01	0.04	28.05	28.21	28.05	16175
1775773800	28.11	0.16	0.57	27.8	28.125	27.8	157423
1775687400	27.95	0.73	2.68	27.91	28.01	27.84	268530
1775601000	27.22	-0.01	-0.04	27.02	27.22	26.88	15217
1775514600	27.23	0.13	0.49	27.03	27.23	27.03	29816