Brandes US Small Mid Cap Value ETF【BSMC】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	0.9	2.33584220088	38.53	39.6	38.4901	11919	38.98025165	SP
4	1.47	3.87249736565	37.96	39.6	37.71	12430	38.46396381	SP
12	2.33	6.28032345013	37.1	39.65	36.69	11482	38.00146358	SP
26	4.63	13.3045977011	34.8	39.65	33.71	15347	37.07459298	SP
52	7.33	22.8348909657	32.1	39.65	30.72	14002	35.48638502	SP
156	14.4035	57.5529938265	25.0265	39.65	24.17	12437	31.77104291	SP
260	14.4035	57.5529938265	25.0265	39.65	24.17	12437	31.77104291	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
1783031400	39.43	0.15	0.39	39.38	39.535	39.25	11974
1782945000	39.2775	0.32	0.83	38.93	39.6	38.93	8550
1782858600	38.9557	0	0.01	38.87	38.99	38.68	8146
1782772200	38.9534	-0.16	-0.40	39.06	39.06	38.78	14121
1782513000	39.11	0.52	1.35	38.54	39.11	38.54	17809
1782426600	38.5907	0.17	0.44	38.53	38.99	38.4901	10969
1782340200	38.42	0.42	1.12	37.98	38.591	37.98	7800
1782253800	37.9951	0.17	0.45	37.77	38.14	37.77	30401
1782167400	37.8248	-0.12	-0.33	37.85	38.12	37.71	18301
1781821800	37.9483	0.08	0.22	38.1	38.1	37.8601	8565
1781735400	37.8634	-0.74	-1.93	38.55	38.7	37.8141	8935
1781649000	38.6066	-0.24	-0.61	38.84	38.84	38.6066	11230
1781562600	38.8453	-0.16	-0.42	39.135	39.15	38.8453	19479
1781303400	39.0082	0.34	0.89	38.65	39.0299	38.65	8017
1781217000	38.6644	0.59	1.56	38.28	38.77	38.17	8489
1781130600	38.0701	-0.43	-1.11	38.33	38.72	38.0701	3923
1781044200	38.4966	0.32	0.84	38.28	38.66	38.09	21472
1780957800	38.1776	0.19	0.50	38.18	38.35	38.15	4227
1780698600	37.9882	-0.28	-0.74	38.26	38.3001	37.9882	9769
1780612200	38.2709	0.42	1.10	37.96	38.41	37.96	15970
1780525800	37.855	-0.18	-0.46	37.95	38.1	37.78	9291
1780439400	38.03	0.16	0.43	37.77	38.06	37.77	12458
1780353000	37.8677	0.06	0.16	37.82	39.65	37.62	12906
1780093800	37.8058	-0.05	-0.14	37.95	37.95	37.79	6695
1780007400	37.86	-0.04	-0.11	37.8	37.98	37.8	8265
1779921000	37.9	-0.18	-0.46	38.09	38.315	37.87	6570
1779834600	38.0766	0.19	0.51	38.035	38.1	37.9683	10107
1779489000	37.8829	0.24	0.64	37.745	37.97	37.745	4160
1779402600	37.6432	-0.02	-0.04	37.47	37.68	37.33	28943
1779316200	37.6589	0.53	1.43	37.28	37.76	37.28	8216
1779229800	37.128	-0.11	-0.30	37.06	37.28	37.06	9615
1779143400	37.24	0.52	1.41	36.69	37.28	36.69	10270
1778884200	36.7233	-0.46	-1.24	36.96	36.96	36.7233	12896
1778797800	37.1829	0.07	0.19	37.12	37.355	37.1171	16804
1778711400	37.1133	-0.12	-0.31	37.22	37.24	36.97	6697
1778625000	37.23	-0.31	-0.81	37.4	37.4	37.12	15521
1778538600	37.5357	-0.55	-1.45	38.07	38.07	37.5357	6836
1778279400	38.087	-0.1	-0.25	38.27	38.27	38.021	5047
1778193000	38.1825	-0.43	-1.11	38.46	38.46	38.1023	7010
1778106600	38.6093	0.73	1.92	38.08	38.6093	38.08	3250
1778020200	37.8812	0.19	0.50	37.66	37.8812	37.66	15058
1777933800	37.693	-0.52	-1.37	38.15	38.15	37.6526	5240
1777674600	38.2176	-0.09	-0.24	38.28	38.28	38.1	18261
1777588200	38.3084	0.45	1.18	37.92	38.3084	37.92	2151
1777501800	37.8599	-0.29	-0.76	38.09	38.09	37.6952	12459
1777415400	38.1497	-0.2	-0.53	38.35	38.35	37.98	7617
1777329000	38.3543	0.11	0.28	38.45	38.65	38.34	10463
1777069800	38.2484	0.25	0.65	38.1	38.275	38.1	7270
1776983400	38	-0.11	-0.29	38.09	38.21	37.86	10349
1776897000	38.111	0.06	0.16	38.42	38.46	37.96	10607
1776810600	38.0486	-0.37	-0.97	38.4	38.71	38.0486	10095
1776724200	38.42	-0	-0.01	38.23	38.4899	38.23	8403
1776465000	38.422	0.69	1.82	37.98	38.69	37.98	11967
1776378600	37.7347	0.19	0.51	37.67	37.76	37.61	16629
1776292200	37.5439	-0.19	-0.49	37.73	37.81	37.41	11674
1776205800	37.7293	0.18	0.49	37.62	37.85	37.61	27888
1776119400	37.545	0.31	0.83	37.07	37.545	37.06	14147
1775860200	37.2375	-0.12	-0.33	37.4	37.4899	37.14	8298
1775773800	37.36	0.09	0.25	37.1	37.395	36.95	19624
1775687400	37.2669	0.85	2.33	37.15	37.48	37.14	5258
1775601000	36.42	-0.08	-0.21	36.37	36.4799	36.27	9240
1775514600	36.496	0.11	0.31	36.36	36.5699	36.3006	22985