Point Bridge America First ETF【MAGA】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	0.2096	0.386858619417	54.18	55	53.95	1838	54.76552197	SP
4	0.1596	0.294302046838	54.23	55	53.5	936	54.5020912	SP
12	0.6696	1.24646314222	53.72	56.755	52.27	1097	54.23530454	SP
26	1.7696	3.36297985557	52.62	56.755	51.38	1158	53.9371905	SP
52	4.9496	10.0113268608	49.44	56.755	48.82	1573	52.3206308	SP
156	16.3296	42.9048870205	38.06	56.755	36.2565	1862	48.3772851	SP
260	17.2396	46.4053835801	37.15	56.755	34.29	2033	43.72630466	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
1780698600	54.7577	-0.14	-0.26	54.79	55	54.71	353
1780612200	54.9	0.55	1.01	54.66	54.9	54.66	6971
1780525800	54.3516	-0.01	-0.02	54.32	54.46	54.32	238
1780439400	54.36	0.26	0.48	54.015	54.36	54.015	942
1780353000	54.1025	-0.39	-0.71	54.18	54.18	53.95	685
1780093800	54.488	-0.19	-0.34	54.48	54.5749	54.48	744
1780007400	54.6732	0.15	0.28	54.59	54.6732	54.59	283
1779921000	54.5195	-0	-0.01	54.49	54.69	54.49	672
1779834600	54.5227	0.04	0.07	54.57	54.97	54.5227	1707
1779489000	54.4825	0.25	0.46	54.34	54.4825	54.34	121
1779402600	54.2351	0.01	0.02	54.08	54.2351	53.88	215
1779316200	54.2247	0.41	0.76	54.01	54.23	53.82	206
1779229800	53.8172	-0.24	-0.45	53.93	53.95	53.71	1900
1779143400	54.061	0.43	0.80	53.65	54.08	53.65	577
1778884200	53.6307	-0.6	-1.11	53.99	53.99	53.6307	199
1778797800	54.2318	0.32	0.59	54.07	54.2318	54.07	91
1778711400	53.9134	-0.38	-0.70	54.22	54.22	53.82	435
1778625000	54.2914	0.07	0.12	54.15	54.37	54.15	347
1778538600	54.2243	0.05	0.09	54.23	54.27	53.5	1100
1778279400	54.173	-0.12	-0.22	54.5	54.5	54.173	455
1778193000	54.2917	-0.7	-1.27	54.81	54.81	54.2917	705
1778106600	54.9897	0.01	0.02	55.05	55.05	54.98	1758
1778020200	54.9803	0.3	0.56	54.78	55.06	54.78	219
1777933800	54.6754	-0.43	-0.78	54.99	54.99	54.6754	368
1777674600	55.1059	-0.45	-0.81	55.595	55.595	55.1059	4511
1777588200	55.5579	1.01	1.85	54.56	55.5579	54.56	133
1777501800	54.55	-0.31	-0.56	54.8	54.8	54.34	1109
1777415400	54.8552	-0.01	-0.02	55.035	55.035	54.8099	1105
1777329000	54.8648	0.02	0.03	54.8	56.755	54.8	397
1777069800	54.8477	-0.36	-0.65	55.115	55.115	54.8477	484
1776983400	55.2089	0.4	0.73	54.97	55.23	54.97	654
1776897000	54.8086	-0.17	-0.31	54.9766	54.99	54.8086	167
1776810600	54.9766	-0.3	-0.54	55.46	55.46	54.97	1333
1776724200	55.277	0.16	0.29	55.06	55.38	55.06	2455
1776465000	55.115	0.38	0.69	54.74	55.16	54.74	1035
1776378600	54.7355	0.2	0.37	54.56	54.77	54.56	1949
1776292200	54.5346	-0.16	-0.29	54.72	54.72	54.5346	493
1776205800	54.6911	0.05	0.10	54.62	54.72	54.62	867
1776119400	54.6366	0.33	0.61	54.25	54.6366	54.19	259
1775860200	54.3079	-0.35	-0.63	54.7	54.7	54.3079	206
1775773800	54.654	0.05	0.10	54.38	54.82	54.38	253
1775687400	54.6001	0.91	1.69	54.22	54.6001	54.22	1349
1775601000	53.6946	-0.19	-0.36	53.75	53.85	53.67	5815
1775514600	53.8865	0.22	0.40	53.62	53.8865	53.51	1689
1775169000	53.67	0.12	0.23	53.23	53.67	53.23	3409
1775082600	53.5487	0.04	0.07	53.61	53.61	53.47	2001
1774996200	53.513	0.64	1.21	53.285	53.513	53	1231
1774909800	52.8709	-0.09	-0.17	53.39	53.485	52.86	2388
1774650600	52.9618	-0.33	-0.61	53.14	53.21	52.9618	593
1774564200	53.2879	-0.18	-0.34	53.21	53.58	53.21	171
1774477800	53.4707	0.34	0.64	53.47	53.4707	53.31	637
1774391400	53.1318	0.18	0.34	52.63	53.28	52.63	1383
1774305000	52.951	0.68	1.30	52.78	53.2901	52.78	1501
1774045800	52.27	-0.8	-1.52	53.08	53.08	52.27	824
1773959400	53.0747	-0.11	-0.20	52.95	53.0899	52.9	778
1773873000	53.18	-0.7	-1.29	53.69	53.69	53.18	718
1773786600	53.8752	0.22	0.41	53.95	53.95	53.8752	200
1773700200	53.6549	0.32	0.60	53.72	53.75	53.6549	213
1773441000	53.3339	0	0.00	53.58	53.765	53.3339	1267
1773354600	53.3323	-0.54	-1.00	53.555	53.658	53.3323	742
1773268200	53.87	-0.18	-0.33	53.94	53.94	53.79	1453
1773181800	54.0466	-0.43	-0.80	54.48	54.48	54.0466	465
1773095400	54.48	-0.01	-0.02	53.99	54.48	53.62	1840