Beacon Tactical Risk ETF【BTR】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	0.0442	0.161372763782	27.39	27.4342	27.29	8608	27.40626093	SP
4	-0.0658	-0.239272727273	27.5	27.75	27.08	3230	27.40300095	SP
12	1.3988	5.37268488289	26.0354	27.84	25.925	3090	27.23722849	SP
26	1.8842	7.37455968689	25.55	27.84	25.3201	3542	26.79500054	SP
52	3.7397	15.7829876132	23.6945	27.84	23.01	3008	26.09002582	SP
156	2.5442	10.2217758136	24.89	28.09	22.5203	1792	25.53928791	SP
260	2.4342	9.7368	25	28.09	22.5203	2342	25.37844769	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
1782426600	27.4342	0.08	0.31	27.43	27.4342	27.38	3379
1782340200	27.3493	0.01	0.04	27.29	27.3493	27.29	3
1782253800	27.339	-0.06	-0.24	27.34	27.34	27.339	132
1782167400	27.4035	-0	-0.00	27.39	27.43	27.34	30916
1781821800	27.4044	0.1	0.36	27.54	27.54	27.38	2951
1781735400	27.3062	-0.4	-1.43	27.25	27.3062	27.21	320
1781649000	27.7023	-0.01	-0.02	27.75	27.75	27.7023	172
1781562600	27.7079	0.12	0.43	27.71	27.71	27.7079	308
1781303400	27.5901	0.19	0.70	27.54	27.5901	27.51	10143
1781217000	27.3996	0.3	1.12	27.16	27.3996	27.16	73
1781130600	27.0971	-0.21	-0.78	27.34	27.34	27.0971	6959
1781044200	27.3103	0.12	0.43	27.09	27.3103	27.08	601
1780957800	27.1942	-0.06	-0.22	27.4	27.4	27.1942	1423
1780698600	27.2542	-0.35	-1.28	27.2542	27.2542	27.2542	0
1780612200	27.6066	0.18	0.66	27.6066	27.6066	27.6066	10
1780525800	27.4259	-0.06	-0.21	27.4259	27.4259	27.4259	1
1780439400	27.4829	0.11	0.40	27.42	27.4829	27.41	2597
1780353000	27.3743	-0.13	-0.49	27.32	27.3743	27.32	4
1780093800	27.5081	-0.13	-0.46	27.5	27.5081	27.47	1369
1780007400	27.6363	0.04	0.15	27.5	27.64	27.5	359
1779921000	27.5949	-0.01	-0.03	27.51	27.5949	27.51	222
1779834600	27.6032	0.07	0.25	27.84	27.84	27.57	379
1779489000	27.5351	0.15	0.53	27.79	27.79	27.5	1712
1779402600	27.3889	0.06	0.20	27.33	27.3889	27.23	1075
1779316200	27.3336	0.2	0.74	27.19	27.3336	27.17	967
1779229800	27.1325	-0.07	-0.26	27.06	27.18	27.06	1630
1779143400	27.2044	0.05	0.20	27.19	27.2044	27.17	67927
1778884200	27.15	-0.31	-1.13	27.16	27.26	27.135	4368
1778797800	27.4603	0.08	0.29	27.49	27.49	27.45	496
1778711400	27.3807	0	0.01	27.35	27.3807	27.33	1723
1778625000	27.3775	0.05	0.17	27.14	27.3775	27.14	105
1778538600	27.3306	0.08	0.30	27.33	27.3306	27.28	4264
1778279400	27.2496	0.04	0.15	27.37	27.37	27.2496	30
1778193000	27.2093	-0.28	-1.00	27.34	27.34	27.2093	6240
1778106600	27.4853	0.17	0.63	27.4853	27.4853	27.4853	0
1778020200	27.3145	0.17	0.62	27.3145	27.3145	27.3145	1
1777933800	27.1472	-0.17	-0.63	27.11	27.1472	27.11	23
1777674600	27.3204	-0.05	-0.19	27.31	27.3204	27.29	125
1777588200	27.3711	0.4	1.48	27.09	27.3711	27.09	6
1777501800	26.9716	-0.05	-0.18	26.97	26.9716	26.85	2436
1777415400	27.0195	-0.06	-0.21	26.984	27.0195	26.93	6820
1777329000	27.0754	-0.02	-0.07	27.12	27.12	27.0754	19
1777069800	27.0952	0.03	0.10	27.06	27.0952	27.06	108
1776983400	27.0686	0.07	0.25	27.1	27.1	27.05	2452
1776897000	27.0016	0.1	0.38	27.13	27.13	27.0016	34
1776810600	26.8997	-0.19	-0.72	26.93	26.93	26.8997	282
1776724200	27.0939	-0.03	-0.09	27.01	27.0939	27.01	85
1776465000	27.1191	0.2	0.75	27.06	27.1191	27.06	226
1776378600	26.9185	0.1	0.37	26.8	26.9185	26.8	1
1776292200	26.8195	0.02	0.07	26.8195	26.8195	26.8195	0
1776205800	26.8017	0.13	0.49	26.69	26.8017	26.69	137
1776119400	26.6701	0.15	0.57	26.53	26.6701	26.48	9589
1775860200	26.5187	-0.1	-0.37	26.48	26.5187	26.48	368
1775773800	26.6184	0.11	0.40	26.58	26.6184	26.58	41
1775687400	26.5122	0.48	1.83	26.33	26.5122	26.33	40
1775601000	26.0353	-0	-0.00	25.925	26.0353	25.925	498
1775514600	26.0354	0.06	0.24	26.0354	26.0354	26.0354	2
1775169000	25.9741	0.05	0.19	25.86	25.9741	25.83	335
1775082600	25.9236	0.08	0.30	25.9236	25.9236	25.9236	85
1774996200	25.845	0.44	1.74	25.65	25.845	25.65	189
1774909800	25.4025	-0.04	-0.15	25.42	25.42	25.4025	143
1774650600	25.4403	-0.21	-0.83	25.4403	25.4403	25.4403	7
1774564200	25.654	-0.25	-0.97	25.654	25.654	25.654	0