Brandes US Value ETF【BUSA】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	0.39	0.979653353429	39.81	40.2	39.4001	19822	39.7819548	SP
4	0.73	1.84950595389	39.47	40.26	38.88	24929	39.61175702	SP
12	2.33	6.15262740956	37.87	40.26	37.87	20496	39.0379231	SP
26	2.84	7.6017130621	37.36	40.26	36.1907	30086	38.12758911	SP
52	6.22	18.3048852266	33.98	40.26	32.5365	25930	36.7655057	SP
156	15.19	60.7357057177	25.01	40.26	24.1639	30449	32.38997425	SP
260	15.19	60.7357057177	25.01	40.26	24.1639	30449	32.38997425	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	40.2	0.44	1.09	39.94	40.2	39.94	20776
1782945000	39.765	0.33	0.82	39.44	39.98	39.44	20989
1782858600	39.44	-0.22	-0.55	39.69	39.69	39.4001	16758
1782772200	39.6568	-0.16	-0.39	39.81	39.94	39.59	20766
1782513000	39.8118	0.27	0.69	39.47	39.8993	39.47	26762
1782426600	39.54	0.21	0.53	39.44	39.955	39.44	19802
1782340200	39.33	0.26	0.67	39.17	39.425	39.17	23345
1782253800	39.07	0.12	0.31	38.88	39.19	38.88	43412
1782167400	38.95	-0.05	-0.13	38.95	39.1299	38.88	34842
1781821800	39	-0.3	-0.76	39.5	39.5	38.97	22112
1781735400	39.3	-0.67	-1.67	39.96	40.0338	39.3	16690
1781649000	39.9684	0.07	0.18	39.94	40.065	39.91	15688
1781562600	39.8973	-0.22	-0.56	40.26	40.26	39.8973	31273
1781303400	40.12	0.28	0.70	39.91	40.19	39.89	80979
1781217000	39.84	0.41	1.04	39.58	39.9799	39.49	9910
1781130600	39.43	-0.25	-0.62	39.56	39.8699	39.4016	8534
1781044200	39.6767	0.35	0.88	39.45	39.76	39.33	23735
1780957800	39.33	-0.14	-0.35	39.47	39.51	39.33	12343
1780698600	39.4692	-0.02	-0.04	39.37	39.6	39.37	12968
1780612200	39.485	0.54	1.39	39.15	39.57	39.15	19515
1780525800	38.9428	-0.07	-0.17	38.92	39.02	38.89	8391
1780439400	39.01	-0.01	-0.03	38.95	39.0883	38.91	11008
1780353000	39.02	0.11	0.27	38.8	39.0699	38.73	18519
1780093800	38.914	-0.12	-0.30	39.01	39.11	38.914	11529
1780007400	39.03	0.04	0.10	38.99	39.18	38.85	18550
1779921000	38.99	-0.09	-0.22	38.96	39.23	38.96	15216
1779834600	39.0752	0.14	0.36	39.07	39.1077	38.9401	28011
1779489000	38.9361	0.23	0.58	38.93	39	38.79	12775
1779402600	38.71	0.15	0.39	38.46	38.76	38.23	15879
1779316200	38.56	0.26	0.68	38.33	38.6055	38.15	21113
1779229800	38.3	-0.12	-0.31	38.39	38.495	38.13	22792
1779143400	38.42	0.35	0.92	38.1	38.48	38.06	28395
1778884200	38.07	-0.39	-1.00	38.28	38.3	38.04	19286
1778797800	38.455	0.18	0.48	38.33	38.61	38.33	23999
1778711400	38.27	-0.26	-0.66	38.37	38.4	38.27	8671
1778625000	38.525	0.12	0.30	38.38	38.5631	38.1406	27012
1778538600	38.41	-0.22	-0.57	38.75	38.75	38.41	11571
1778279400	38.6292	0.02	0.05	38.85	38.85	38.6	14709
1778193000	38.61	-0.26	-0.67	38.8	39.025	38.5659	14813
1778106600	38.87	0.39	1.01	38.75	39.0599	38.75	13474
1778020200	38.48	0.19	0.49	38.42	38.6499	38.25	44740
1777933800	38.2924	-0.41	-1.07	38.51	38.62	38.2501	9991
1777674600	38.7067	-0.26	-0.68	39.04	39.0792	38.7067	23661
1777588200	38.97	0.49	1.27	38.61	38.9799	38.505	18779
1777501800	38.48	0	0.00	38.48	38.53	38.38	20090
1777415400	38.48	-0.02	-0.05	38.58	38.58	38.4116	15256
1777329000	38.5	0.05	0.13	38.4	38.6682	38.4	20835
1777069800	38.4513	-0.4	-1.03	38.75	38.75	38.394	23293
1776983400	38.8499	0.14	0.36	38.76	38.92	38.68	21157
1776897000	38.71	-0.22	-0.57	39.17	39.17	38.679	20603
1776810600	38.93	-0.04	-0.10	39.18	39.3299	38.8934	24167
1776724200	38.97	-0.03	-0.08	38.88	39.13	38.88	14727
1776465000	39	0.48	1.25	38.7	39.21	38.7	11557
1776378600	38.52	0.08	0.21	38.36	38.6114	38.36	18025
1776292200	38.44	0	0.00	38.54	38.61	38.3	19473
1776205800	38.44	0.02	0.06	38.39	38.55	38.38	23207
1776119400	38.4153	0.45	1.17	37.87	38.4153	37.87	11796
1775860200	37.9693	-0.37	-0.97	38.39	38.39	37.963	9709
1775773800	38.34	0.1	0.26	38.13	38.38	38.09	40489
1775687400	38.24	0.79	2.11	38.155	38.258	38.08	9185
1775601000	37.45	0.04	0.11	37.42	37.575	37.32	16582
1775514600	37.41	0.11	0.29	37.315	37.43	37.255	22808