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	-0.7723	-2.34955886827	32.87	33.07	32.0977	455	32.99191621	SP
4	-0.1823	-0.564745972739	32.28	33.07	31.9211	9782	32.41581677	SP
12	1.8077	5.96797622978	30.29	33.07	29.12	7322	31.40880429	SP
26	1.9777	6.5660690571	30.12	33.07	29.12	8718	30.92146867	SP
52	4.6577	16.9741253644	27.44	33.07	27.25	13750	29.36735977	SP
156	7.1577	28.6996792302	24.94	33.07	24.1048	7287	28.77410747	SP
260	7.1577	28.6996792302	24.94	33.07	24.1048	7287	28.77410747	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	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
1775169000	30.0445	-0.03	-0.10	29.86	30.0445	29.86	1664
1775082600	30.0753	0.23	0.77	29.92	30.0753	29.92	105
1774996200	29.8442	0.66	2.25	29.59	29.8442	29.59	8
1774909800	29.1878	-0.05	-0.17	29.33	29.33	29.12	65110
1774650600	29.2381	-0.22	-0.75	29.31	29.46	29.21	10439
1774564200	29.46	-0.52	-1.73	29.66	29.73	29.46	507
1774477800	29.9799	0.25	0.84	30.08	30.08	29.9799	2
1774391400	29.7315	-0.07	-0.25	29.7315	29.7315	29.7315	1
1774305000	29.8055	0.38	1.29	30	30	29.8055	13
1774045800	29.427	-0.56	-1.87	30	30	29.427	110
1773959400	29.9864	-0.06	-0.20	29.76	29.9864	29.76	41
1773873000	30.0458	-0.37	-1.21	30.21	30.21	30.0458	28
1773786600	30.4125	0.12	0.38	30.57	30.57	30.4125	110
1773700200	30.2973	0.33	1.10	30.29	30.31	30.25	1879
1773441000	29.9675	-0.17	-0.56	30.36	30.36	29.9675	945
1773354600	30.1372	-0.42	-1.38	30.3	30.3	30.1372	11152
1773268200	30.56	-0.05	-0.16	30.54	30.56	30.51	1801
1773181800	30.6082	-0.02	-0.05	30.6082	30.6082	30.6082	2
1773095400	30.6242	0.15	0.49	30.05	30.6242	30.05	10