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	0.7267	1.86572528883	38.95	39.6	38.89	12845	39.29976902	SP
4	1.2967	3.3785825951	38.38	39.6	38.04	17683	38.77329034	SP
12	2.3167	6.20101713062	37.36	39.6	36.1907	21082	38.06976009	SP
26	3.8067	10.6124895456	35.87	39.73	35.75	29982	37.78167518	SP
52	6.9967	21.4097307222	32.68	39.73	32.5365	25657	36.35042738	SP
156	14.6667	58.6433426629	25.01	39.73	24.1639	30571	32.23571487	SP
260	14.6667	58.6433426629	25.01	39.73	24.1639	30571	32.23571487	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
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
1775169000	37.3	0.11	0.30	36.87	37.46	36.87	41662
1775082600	37.19	0.17	0.46	37.175	37.37	37.15	14361
1774996200	37.02	0.68	1.87	36.67	37.14	36.51	19857
1774909800	36.34	-0.19	-0.52	36.71	36.71	36.1907	12844
1774650600	36.53	-0.38	-1.03	36.845	37.03	36.53	16704
1774564200	36.91	-0.28	-0.75	36.93	37.25	36.91	105619
1774477800	37.1874	0.28	0.75	37.16	37.26	37.03	16255
1774391400	36.91	0.1	0.27	36.73	37.14	36.51	37509
1774305000	36.81	0.39	1.07	37.07	37.1901	36.8	20161
1774045800	36.42	-0.33	-0.90	36.84	36.84	36.3	24460
1773959400	36.75	-0.05	-0.14	36.49	36.8759	36.49	17508
1773873000	36.801	-0.53	-1.42	37.13	37.13	36.801	19463
1773786600	37.33	0.26	0.70	37.36	37.5251	37.3164	45978
1773700200	37.07	0.18	0.49	37.19	37.288	37.07	33211
1773441000	36.89	-0.13	-0.35	37.2	37.3799	36.88	37383
1773354600	37.0207	-0.54	-1.44	37.23	37.3	37.0207	712632
1773268200	37.56	-0.07	-0.19	37.53	37.58	37.33	14937
1773181800	37.63	-0.17	-0.45	38.01	38.01	37.56	25006