Beacon Selective Risk ETF【BSR】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	0.05	0.165672630881	30.18	30.3	29.94	595	30.16059852	SP
4	0.17	0.565535595476	30.06	30.52	29.79	4136	29.94640082	SP
12	0.17	0.565535595476	30.06	30.52	29.18	1720	29.93793251	SP
26	0.0909	0.301601574035	30.1391	31.76	29.18	2743	30.32585206	SP
52	2.3535	8.44259501731	27.8765	31.76	27.7298	2440	29.97323496	SP
156	4.83	19.0157480315	25.4	35	24.2779	1931	27.77088142	SP
260	5.19	20.7268370607	25.04	35	24.2779	2228	27.3085615	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780525800	30.1412	-0.02	-0.07	30.16	30.16	30.1412	107
1780439400	30.1612	0.15	0.50	29.99	30.17	29.99	1311
1780353000	30.0101	-0.14	-0.46	29.94	30.0101	29.94	123
1780093800	30.1497	-0.15	-0.48	30.13	30.15	30.13	1189
1780007400	30.2954	0.06	0.18	30.18	30.3	30.18	243
1779921000	30.2397	-0.01	-0.04	30.21	30.2397	30.19	409
1779834600	30.2503	0.07	0.23	30.52	30.52	30.2503	524
1779489000	30.1802	0.14	0.47	30.05	30.1802	30.05	74
1779402600	30.0405	0.04	0.14	29.87	30.0405	29.861	1993
1779316200	29.9982	0.14	0.48	29.87	30.01	29.87	760
1779229800	29.855	-0.07	-0.24	29.79	29.87	29.79	1363
1779143400	29.9264	0.1	0.34	29.87	29.9264	29.82	57790
1778884200	29.8249	-0.35	-1.15	29.87	29.87	29.8	3054
1778797800	30.1733	0.07	0.24	30.21	30.21	30.1733	339
1778711400	30.1007	-0.03	-0.10	30.1007	30.1007	30.1007	48
1778625000	30.1298	0.06	0.19	29.96	30.1298	29.96	78
1778538600	30.0723	0.1	0.34	30.07	30.0723	30.03	3785
1778279400	29.9693	0.04	0.13	29.9693	29.9693	29.9693	6
1778193000	29.9308	-0.32	-1.05	30.06	30.06	29.9308	5386
1778106600	30.247	0.11	0.37	30.247	30.247	30.247	6
1778020200	30.1352	0.18	0.61	30.08	30.1352	30.08	1257
1777933800	29.9534	-0.16	-0.51	29.9534	29.9534	29.9534	20
1777674600	30.1084	-0.04	-0.14	30.21	30.21	30.1084	36
1777588200	30.1497	0.36	1.21	30.1497	30.1497	30.1497	7
1777501800	29.79	-0.13	-0.43	29.79	29.79	29.79	7
1777415400	29.9174	0.02	0.07	29.8	29.9174	29.78	6344
1777329000	29.8965	-0.07	-0.22	29.8965	29.8965	29.8965	32
1777069800	29.9634	-0.04	-0.12	29.9634	29.9634	29.9634	8
1776983400	29.9989	0.18	0.60	30	30	29.9989	2085
1776897000	29.8199	0.03	0.10	29.76	29.8199	29.76	20
1776810600	29.7892	-0.2	-0.67	29.78	29.85	29.78	108
1776724200	29.9904	-0.02	-0.07	29.99	29.9904	29.99	30
1776465000	30.0106	0.15	0.51	29.82	30.0106	29.82	314
1776378600	29.8576	0.03	0.09	29.75	29.8576	29.75	205
1776292200	29.83	-0.14	-0.47	29.9	29.9	29.77	213
1776205800	29.9709	0.03	0.10	29.96	29.9709	29.96	176
1776119400	29.94	0.05	0.17	29.92	29.94	29.8	6965
1775860200	29.8887	-0.13	-0.44	30.02	30.02	29.86	363
1775773800	30.0201	0.05	0.18	30.07	30.07	30.0201	56
1775687400	29.9671	0.31	1.05	29.86	29.9671	29.86	40
1775601000	29.6561	0.04	0.13	29.67	29.67	29.6561	65
1775514600	29.6179	-0.05	-0.18	29.63	29.63	29.6179	8
1775169000	29.6701	0.1	0.32	29.57	29.6701	29.57	83
1775082600	29.5743	0.01	0.03	29.67	29.67	29.5743	237
1774996200	29.5655	0.26	0.87	29.4316	29.5655	29.43	152
1774909800	29.3104	-0.01	-0.05	29.44	29.44	29.3104	7
1774650600	29.3249	-0.15	-0.50	29.43	29.43	29.3249	507
1774564200	29.4729	-0.25	-0.85	29.55	29.55	29.4729	7
1774477800	29.7243	0.17	0.59	29.71	29.7243	29.71	9
1774391400	29.5511	0.04	0.12	29.575	29.62	29.5511	308
1774305000	29.5151	0.27	0.92	29.18	29.645	29.18	353
1774045800	29.2455	-0.52	-1.74	29.44	29.44	29.2455	136
1773959400	29.7626	-0.05	-0.18	29.74	29.7626	29.74	11
1773873000	29.8162	-0.34	-1.12	29.8	29.8162	29.8	11
1773786600	30.154	0.07	0.23	30.13	30.154	30.13	10
1773700200	30.0857	0.22	0.75	30.29	30.29	30.0857	221
1773441000	29.8627	-0.06	-0.21	29.97	29.97	29.8627	727
1773354600	29.9256	-0.31	-1.04	30.06	30.06	29.9256	42
1773268200	30.2402	-0.05	-0.15	30.2402	30.2402	30.2402	6
1773181800	30.2854	-0.12	-0.40	30.38	30.38	30.2854	102
1773095400	30.4057	0.12	0.39	30.04	30.4057	30	92878
1772839800	30.287	-0.33	-1.09	30.61	30.61	30.287	16
1772753400	30.6206	-0.34	-1.10	30.69	30.69	30.62	97626
1772667000	30.9614	0.15	0.49	30.9101	30.9614	30.9101	127