Brinsmere Fund Growth ETF【TBFG】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	0.0315	0.0970425138632	32.46	32.8026	32.23	828	32.5659417	SP
4	-0.1985	-0.607219333129	32.69	33.06	31.86	2759	32.53545968	SP
12	1.6115	5.2185880829	30.88	33.07	30.83	6501	32.09006868	SP
26	2.4315	8.08882235529	30.06	33.07	29.12	9104	30.99853299	SP
52	4.4827	16.004612836	28.0088	33.07	27.84	12821	29.57796189	SP
156	7.5515	30.2786688051	24.94	33.07	24.1048	7164	28.81842358	SP
260	7.5515	30.2786688051	24.94	33.07	24.1048	7164	28.81842358	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
1783031400	32.4915	-0.07	-0.21	32.58	32.79	32.4915	17
1782945000	32.5583	-0.24	-0.74	32.46	32.5583	32.46	17
1782858600	32.8026	0.23	0.70	32.49	32.8026	32.49	13
1782772200	32.5753	0.2	0.63	32.33	32.5753	32.229999	3861
1782513000	32.3707	-0.07	-0.20	32.24	32.42	32.24	103
1782426600	32.4369	0.05	0.14	32.46	32.46	32.4369	147
1782340200	32.3907	-0.06	-0.17	32.299999	32.479999	32.299999	9
1782253800	32.4463	-0.51	-1.55	32.259999	32.4463	32.259999	173
1782167400	32.958399	-0.04	-0.11	32.9	33.049999	32.9	1592
1781821800	32.9956	0.36	1.10	32.84	32.9956	32.84	8
1781735400	32.637999	-0.26	-0.78	32.88	32.979999	32.637999	230
1781649000	32.8935	-0.14	-0.43	32.97	32.97	32.8935	8
1781562600	33.0369	0.38	1.17	32.939999	33.06	32.939999	26
1781303400	32.6546	0.13	0.39	32.6	32.71	32.54	1759
1781217000	32.528	0.65	2.05	31.91	32.528	31.91	42188
1781130600	31.8758	-0.36	-1.10	31.96	32.03	31.86	309
1781044200	32.2308	-0.05	-0.15	32.4	32.4	32.2308	205
1780957800	32.279899	0.18	0.57	32.27	32.32	32.25	1705
1780698600	32.0977	-0.88	-2.65	32.54	32.54	32.0977	56
1780612200	32.973	0.03	0.08	32.689999	32.973	32.689999	13
1780525800	32.9457	-0.12	-0.36	32.9	32.95	32.9	910
1780439400	33.0648	0.17	0.50	32.79	33.07	32.79	1284
1780353000	32.899299	0.05	0.16	32.869999	32.899299	32.869999	13
1780093800	32.8477	0.04	0.11	32.79	32.869999	32.79	372
1780007400	32.8102	0.09	0.28	32.8102	32.8102	32.8102	58
1779921000	32.7182	-0.07	-0.20	32.7182	32.7182	32.7182	11
1779834600	32.7854	0.35	1.09	32.81	32.81	32.68	2845
1779489000	32.4326	0.08	0.26	32.45	32.45	32.42	145187
1779402600	32.350099	0.1	0.31	32.259999	32.350099	32.259999	1256
1779316200	32.2517	0.33	1.04	32.229999	32.2517	32.2	147
1779229800	31.9211	-0.19	-0.59	32.03	32.03	31.9211	223
1779143400	32.1116	0.03	0.11	32.04	32.1116	32.009999	338
1778884200	32.0767	-0.42	-1.30	32.189999	32.189999	32.0767	8579
1778797800	32.4992	0.12	0.37	32.509999	32.509999	32.4992	9700
1778711400	32.3799	0.14	0.42	32.2	32.3799	32.2	6
1778625000	32.2431	-0.16	-0.48	32.08	32.2431	32.08	14854
1778538600	32.4	0.06	0.20	32.28	32.4	32.28	13
1778279400	32.336599	0.31	0.97	32.299999	32.336599	32.299999	145
1778193000	32.0259	-0.23	-0.71	32.08	32.08	32.009999	2180
1778106600	32.2549	0.4	1.26	32.159999	32.2549	32.159999	203
1778020200	31.8539	0.29	0.93	31.8539	31.8539	31.8539	0
1777933800	31.56	-0.18	-0.58	31.58	31.58	31.54	31770
1777674600	31.7432	-0.01	-0.03	31.81	31.81	31.73	32227
1777588200	31.7537	0.38	1.22	31.64	31.7537	31.64	16
1777501800	31.372	-0.09	-0.28	31.372	31.372	31.372	4
1777415400	31.4596	-0.09	-0.28	31.4596	31.4596	31.4596	0
1777329000	31.5488	-0.01	-0.02	31.67	31.67	31.5488	25
1777069800	31.5557	0.15	0.49	31.51	31.5557	31.51	38
1776983400	31.4025	-0.09	-0.30	31.4025	31.4025	31.4025	35
1776897000	31.4962	0.19	0.60	31.4962	31.4962	31.4962	0
1776810600	31.3078	-0.25	-0.81	31.38	31.39	31.3078	33412
1776724200	31.5621	-0.08	-0.26	31.59	31.59	31.55	19816
1776465000	31.6435	0.29	0.92	31.44	31.69	31.44	1988
1776378600	31.3564	0.05	0.16	31.29	31.3564	31.29	1032
1776292200	31.3049	-0.01	-0.04	31.22	31.3049	31.22	1825
1776205800	31.3159	0.2	0.66	31.3159	31.3159	31.3159	0
1776119400	31.1111	0.2	0.65	30.92	31.1111	30.83	1936
1775860200	30.9094	-0.02	-0.07	30.89	30.9094	30.88	1900
1775773800	30.9324	0.07	0.24	30.88	30.9324	30.88	10288
1775687400	30.8591	0.66	2.20	30.8301	30.8591	30.8301	239
1775601000	30.1952	0.03	0.11	30.19	30.1952	29.99	1287
1775514600	30.1627	0.12	0.39	30.13	30.1627	30.13	18427