Brinsmere Fund Conservative ETF【TBFC】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	-0.432	-1.45454545455	29.7	29.7	29.268	2295	29.50326089	SP
4	-0.352	-1.18838622552	29.62	29.8	29.0501	2119	29.50767804	SP
12	1.0381	3.67730668546	28.2299	29.8	28.2	3762	28.97216455	SP
26	0.5729	1.99650811463	28.6951	29.8	27.64	4351	28.65478176	SP
52	2.358	8.76254180602	26.91	29.8	26.8997	4237	28.46362095	SP
156	4.388	17.6366559486	24.88	29.8	24.3723	4022	27.36113638	SP
260	4.388	17.6366559486	24.88	29.8	24.3723	4022	27.36113638	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
1782513000	29.268	-0.02	-0.06	29.3	29.34	29.268	540
1782426600	29.2865	-0.08	-0.29	29.2865	29.2865	29.2865	0
1782340200	29.3707	0	0.01	29.46	29.46	29.36	3990
1782253800	29.3677	-0.26	-0.89	29.45	29.45	29.3677	901
1782167400	29.632	-0.06	-0.19	29.7	29.7	29.632	6044
1781821800	29.6887	0.21	0.70	29.66	29.71	29.64	1101
1781735400	29.4815	-0.18	-0.60	29.8	29.8	29.4815	2210
1781649000	29.6583	-0.08	-0.27	29.71	29.73	29.6583	1700
1781562600	29.74	0.25	0.83	29.77	29.77	29.74	1101
1781303400	29.4942	0.05	0.18	29.49	29.53	29.49	6457
1781217000	29.4422	0.39	1.35	29.32	29.4422	29.32	94
1781130600	29.0501	-0.2	-0.69	29.15	29.27	29.0501	418
1781044200	29.2523	-0.03	-0.09	29.37	29.37	29.2523	796
1780957800	29.2774	0.09	0.31	29.32	29.33	29.2774	6364
1780698600	29.1857	-0.52	-1.74	29.27	29.27	29.1857	457
1780612200	29.7026	0.02	0.08	29.69	29.7026	29.69	235
1780525800	29.6794	-0.09	-0.31	29.7	29.7	29.64	3196
1780439400	29.7715	0.09	0.29	29.71	29.79	29.71	903
1780353000	29.6847	0.02	0.05	29.62	29.715	29.57	3756
1780093800	29.6695	0.04	0.13	29.6684	29.72	29.63	2026
1780007400	29.63	0.08	0.28	29.63	29.6349	29.62	605
1779921000	29.5485	-0.03	-0.10	29.52	29.5485	29.52	369
1779834600	29.5771	0.21	0.72	29.53	29.5771	29.53	219
1779489000	29.3655	0.03	0.11	29.39	29.4	29.35	9304
1779402600	29.3328	0.05	0.18	29.31	29.3328	29.3	1027
1779316200	29.2807	0.23	0.79	29.24	29.2807	29.24	983
1779229800	29.0511	-0.14	-0.48	29.0511	29.0511	29.0511	0
1779143400	29.1909	0.01	0.02	29.13	29.1909	29.13	408
1778884200	29.1839	-0.27	-0.93	29.1839	29.1839	29.1839	2
1778797800	29.4582	0.06	0.20	29.48	29.49	29.4582	1360
1778711400	29.4	0.09	0.31	29.38	29.4	29.38	254
1778625000	29.31	-0.12	-0.42	29.294	29.395	29.24	37852
1778538600	29.4325	0.01	0.05	29.47	29.48	29.4325	1517
1778279400	29.418	0.19	0.65	29.395	29.44	29.385	3015
1778193000	29.2267	-0.13	-0.43	29.22	29.24	29.22	403
1778106600	29.3529	0.25	0.87	29.3529	29.3529	29.3529	0
1778020200	29.1009	0.14	0.49	29.13	29.13	29.1009	5703
1777933800	28.959	-0.12	-0.40	28.96	28.96	28.94	1013
1777674600	29.0756	0	0.01	29.08	29.09	29.07	11505
1777588200	29.072	0.2	0.68	29.01	29.072	29.01	1001
1777501800	28.8761	-0.07	-0.25	28.89	28.89	28.8761	91
1777415400	28.9496	-0.04	-0.14	28.94	28.9496	28.93	211
1777329000	28.9913	-0.02	-0.07	28.99	29.02	28.99	14900
1777069800	29.0129	0.09	0.30	29	29.02	28.99	12540
1776983400	28.9248	-0.05	-0.16	28.9248	28.9248	28.9248	5
1776897000	28.9704	0.11	0.38	28.9704	28.9704	28.9704	2
1776810600	28.862	-0.17	-0.58	28.862	28.862	28.862	53
1776724200	29.029	-0.03	-0.11	28.94	29.029	28.94	6
1776465000	29.0617	0.17	0.60	29.07	29.07	29.0617	2699
1776378600	28.8878	0.02	0.06	28.88	28.9	28.85	1902
1776292200	28.8706	-0.01	-0.03	28.82	28.8706	28.82	145
1776205800	28.8803	0.12	0.43	28.8401	28.8803	28.84	1550
1776119400	28.7556	0.13	0.44	28.7556	28.7556	28.7556	0
1775860200	28.6301	-0.03	-0.11	28.67	28.67	28.61	3766
1775773800	28.6603	0.05	0.17	28.6603	28.6603	28.6603	51
1775687400	28.6104	0.36	1.26	28.6	28.6104	28.55	1201
1775601000	28.253	0.02	0.09	28.253	28.253	28.253	0
1775514600	28.2281	0.05	0.17	28.2299	28.23	28.2	60231
1775169000	28.1798	0.01	0.03	28.17	28.1798	28.13	359
1775082600	28.1706	0.11	0.40	28.05	28.1706	28.05	5
1774996200	28.0597	0.38	1.38	27.81	28.0597	27.81	79
1774909800	27.678	0.04	0.13	27.74	27.74	27.64	39850