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	-0.4827	-1.62698359197	29.6684	29.79	29.26	2023	29.68814532	SP
4	-0.2093	-0.712025854737	29.395	29.79	29.0511	3528	29.39001409	SP
12	0.985	3.49282110019	28.2007	29.79	27.64	4145	28.61577912	SP
26	0.7057	2.47787921348	28.48	29.79	27.64	4178	28.60384675	SP
52	2.6439	9.96126864041	26.5418	29.79	26.5418	5377	28.01878236	SP
156	4.3057	17.3058681672	24.88	29.79	24.3723	4069	27.33337233	SP
260	4.3057	17.3058681672	24.88	29.79	24.3723	4069	27.33337233	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	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
1774650600	27.6421	-0.09	-0.34	27.67	27.77	27.64	12960
1774564200	27.7354	-0.4	-1.41	27.7354	27.7354	27.7354	0
1774477800	28.1324	0.17	0.62	28.13	28.1324	28.13	184
1774391400	27.9596	-0.07	-0.24	28	28	27.9596	8
1774305000	28.0269	0.21	0.75	28.1402	28.15	28.0269	182
1774045800	27.818	-0.38	-1.35	27.818	27.818	27.818	0
1773959400	28.1998	-0.04	-0.15	28.1998	28.1998	28.1998	52
1773873000	28.2412	-0.25	-0.88	28.38	28.4	28.2412	33
1773786600	28.4916	0.09	0.31	28.49	28.4916	28.49	102
1773700200	28.4039	0.2	0.72	28.36	28.4039	28.36	564
1773441000	28.2007	-0.11	-0.37	28.2007	28.2007	28.2007	0
1773354600	28.3061	-0.25	-0.88	28.38	28.4	28.3061	1705
1773268200	28.5585	-0.08	-0.27	28.67	28.67	28.54	1763
1773181800	28.6362	-0.04	-0.16	28.81	28.81	28.6362	962
1773095400	28.6808	0.1	0.36	28.45	28.6808	28.45	24864