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	0.4044	1.05697856769	38.26	38.77	37.9882	9576	38.359514	SP
4	1.7044	4.61147186147	36.96	39.65	36.69	10750	37.85433227	SP
12	3.0744	8.63838156786	35.59	39.65	34.995	12049	37.32424671	SP
26	3.5644	10.154985755	35.1	39.65	33.71	14939	36.79915226	SP
52	7.4844	24.0038486209	31.18	39.65	30.565	13839	35.17352393	SP
156	13.6379	54.4938365333	25.0265	39.65	24.17	12421	31.63169608	SP
260	13.6379	54.4938365333	25.0265	39.65	24.17	12421	31.63169608	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
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
1775169000	36.3819	0.04	0.12	35.94	36.3819	35.94	30374
1775082600	36.3384	0.16	0.45	36.34	36.6099	36.31	25792
1774996200	36.1748	0.69	1.95	35.84	36.1748	35.71	11478
1774909800	35.4815	-0.19	-0.53	35.86	35.86	35.385	7087
1774650600	35.67	-0.36	-1.00	35.96	35.96	35.62	5260
1774564200	36.03	-0.3	-0.83	36.1	36.52	36.03	17515
1774477800	36.33	0.27	0.75	36.44	36.5	36.23	12683
1774391400	36.06	0.17	0.47	35.79	36.42	35.79	23343
1774305000	35.89	0.73	2.08	35.69	36.325	35.69	12476
1774045800	35.16	-0.42	-1.18	35.59	35.76	34.995	21769
1773959400	35.5806	-0.12	-0.33	35.4	35.715	35.35	9220
1773873000	35.7	-0.58	-1.60	36.17	36.17	35.635	15986
1773786600	36.28	0.32	0.88	36.14	36.515	36.14	17366
1773700200	35.963	0.3	0.85	36.01	36.166	35.9	15022
1773441000	35.66	-0.09	-0.26	35.99	35.99	35.65	19415
1773354600	35.753	-0.85	-2.31	36.35	36.35	35.753	315585