Bahl and Gaynor Small Mid Cap Income Growth ETF【SMIG】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	0.36	1.13493064313	31.72	32.455	31.61	158075	31.95727109	SP
4	0.84	2.68886043534	31.24	32.455	31.06	214761	31.70227951	SP
12	2.81	9.60027331739	29.27	32.455	28.845	263839	30.97925656	SP
26	3	10.3163686382	29.08	32.455	28.7	252810	30.53822338	SP
52	3.62	12.7196064652	28.46	32.455	27.66	211773	29.92412759	SP
156	8.36	35.2445193929	23.72	32.455	21.5	149158	28.68473236	SP
260	7.06	28.2174260592	25.02	32.455	20.86	105430	28.03517538	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
1781821800	32.08	0.24	0.75	32.11	32.225	31.97	220999
1781735400	31.84	-0.21	-0.66	32.02	32.24	31.71	255618
1781649000	32.049999	-0.11	-0.34	32.32	32.4	31.96	110408
1781562600	32.159999	-0.02	-0.06	32.39	32.455	32.11	73759
1781303400	32.18	0.3	0.94	31.97	32.259999	31.84	106253
1781217000	31.88	0.37	1.17	31.72	31.98	31.61	244336
1781130600	31.51	-0.26	-0.82	31.74	31.94	31.49	121542
1781044200	31.77	0.47	1.49	31.56	31.77	31.38	245182
1780957800	31.305	-0.13	-0.40	31.63	31.63	31.29	126804
1780698600	31.43	-0.2	-0.63	31.56	31.67	31.38	278338
1780612200	31.63	0.14	0.44	31.61	31.7	31.4895	95592
1780525800	31.49	-0.09	-0.28	31.49	31.71	31.44	302292
1780439400	31.58	0.34	1.10	31.17	31.6001	31.17	228199
1780353000	31.235	-0.34	-1.06	31.38	31.47	31.2	169319
1780093800	31.57	-0.12	-0.38	31.84	31.92	31.57	203675
1780007400	31.69	-0.24	-0.75	31.87	31.925	31.6592	289883
1779921000	31.93	-0.18	-0.56	32.1	32.159999	31.9	371380
1779834600	32.11	0.21	0.66	32.14	32.17	31.85	228298
1779489000	31.9	0.37	1.17	31.69	31.9	31.55	191364
1779402600	31.53	0.16	0.51	31.24	31.55	31.06	438210
1779316200	31.37	0.36	1.16	31.14	31.37	30.93	422457
1779229800	31.01	-0.2	-0.64	31.06	31.25	30.9	577998
1779143400	31.21	0.09	0.29	31.23	31.42	31.1201	345910
1778884200	31.12	-0.38	-1.21	31.35	31.35	31.08	623985
1778797800	31.5	0.15	0.48	31.48	31.6565	31.46	349800
1778711400	31.35	-0.04	-0.13	31.37	31.46	31.19	355797
1778625000	31.39	-0.03	-0.10	31.39	31.4599	31.12	282219
1778538600	31.42	-0.02	-0.06	31.53	31.61	31.41	231196
1778279400	31.44	0.18	0.58	31.43	31.53	31.32	169984
1778193000	31.26	-0.43	-1.36	31.67	31.67	31.21	485871
1778106600	31.69	0.2	0.64	31.71	31.78	31.56	657545
1778020200	31.49	0.36	1.16	31.26	31.6094	31.175	269475
1777933800	31.13	-0.28	-0.89	31.34	31.5	31.03	306442
1777674600	31.41	-0.05	-0.16	31.54	31.69	31.41	226556
1777588200	31.46	0.49	1.58	30.98	31.48	30.98	376184
1777501800	30.97	0.11	0.36	31.09	31.14	30.87	244871
1777415400	30.86	0	0.00	30.9	30.955	30.6698	253327
1777329000	30.86	0.11	0.36	30.79	30.94	30.75	194602
1777069800	30.75	-0.11	-0.36	30.94	30.94	30.735	171224
1776983400	30.86	0.35	1.15	30.65	30.92	30.64	287565
1776897000	30.51	-0.18	-0.59	30.88	30.88	30.415	212634
1776810600	30.69	-0.2	-0.63	31	31	30.66	243690
1776724200	30.885	0.01	0.02	30.88	31	30.775	145015
1776465000	30.88	0.44	1.45	30.61	31.06	30.61	201925
1776378600	30.44	0.09	0.30	30.38	30.5	30.29	174947
1776292200	30.35	-0.11	-0.36	30.47	30.47	30.16	197389
1776205800	30.46	0.05	0.16	30.49	30.57	30.33	252271
1776119400	30.41	0.14	0.46	30.21	30.42	30.03	206267
1775860200	30.27	-0.11	-0.36	30.46	30.46	30.2401	182315
1775773800	30.38	0.21	0.70	30.05	30.52	30.05	135762
1775687400	30.17	0.69	2.34	29.94	30.2	29.94	193987
1775601000	29.48	0.07	0.24	29.37	29.6	29.3252	206262
1775514600	29.41	0.03	0.10	29.3	29.45	29.215	235901
1775169000	29.38	-0.05	-0.17	29.19	29.6	29.085	355284
1775082600	29.43	0.08	0.27	29.38	29.5699	29.37	278157
1774996200	29.35	0.4	1.38	29.3	29.59	29.04	447330
1774909800	28.95	0.04	0.14	29.2	29.22	28.845	248186
1774650600	28.91	-0.37	-1.25	29.2	29.293127	28.86	253987
1774564200	29.275	-0.18	-0.59	29.27	29.56	29.23	214654
1774477800	29.45	0.09	0.29	29.53	29.63	29.31	173879
1774391400	29.365	0.09	0.32	29.07	29.47	29.02	357551
1774305000	29.27	0.35	1.21	29.33	29.66	29.235	156262
1774045800	28.92	-0.45	-1.53	29.31	29.38	28.845	187295