Tortoise Global Water ESG Fund【TBLU】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	-0.7775	-1.62929589271	47.72	48.69	46.89	3324	47.74218049	SP
4	-0.7875	-1.64990571967	47.73	48.69	46.29	2879	47.3847801	SP
12	-1.0775	-2.24385672636	48.02	48.69	45.52	2796	47.27407327	SP
26	13.0225	38.3918042453	33.92	51.27	33.92	2190	48.23548325	SP
52	13.0225	38.3918042453	33.92	51.27	33.92	1073	48.23548325	SP
156	13.0225	38.3918042453	33.92	51.27	33.92	356	48.23548325	SP
260	19.6825	72.2028613353	27.26	51.27	22.84	1347	32.40526984	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
1741905000	46.9425	-0.34	-0.72	47.28	47.28	46.89	877
1741818600	47.2825	-0.37	-0.79	47.63	47.63	47.2825	6160
1741732200	47.657	-0.52	-1.09	48.46	48.46	47.4	3693
1741645800	48.1808	-0.38	-0.78	48.21	48.69	47.97	2571
1741390200	48.5591	0.89	1.88	47.72	48.56	47.72	3430
1741303800	47.6649	0.1	0.20	47.53	47.6649	47.45	2585
1741217400	47.5697	0.72	1.53	47.24	47.6577	47.205	2445
1741131000	46.8541	-0.09	-0.18	47.19	47.19	46.29	3102
1741044600	46.9407	-0.19	-0.40	47.64	47.7309	46.89	4952
1740785400	47.1278	-0.01	-0.01	47.32	47.4	46.91	3513
1740699000	47.1343	-0.45	-0.94	47.43	47.49	47.07	2511
1740612600	47.5824	0.18	0.39	47.58	47.8	47.58	1219
1740526200	47.3987	0.5	1.07	46.74	47.5299	46.74	4083
1740439800	46.8968	0.19	0.41	46.99	46.99	46.6401	2588
1740180600	46.7059	-0.48	-1.03	47.31	47.31	46.6301	1460
1740094200	47.19	0.01	0.02	46.83	47.19	46.83	1973
1740007800	47.18	-0.35	-0.74	47.36	47.36	47.1365	1513
1739921400	47.5316	-0	-0.01	47.44	47.54	47.3425	3074
1739575800	47.535	-0.12	-0.25	47.73	47.8785	47.4801	3059
1739489400	47.6528	0.39	0.82	47.4	47.66	47.3	1364
1739403000	47.265	-0.16	-0.34	47.11	47.28	46.9267	1881
1739316600	47.4278	0.27	0.57	47.39	47.46	47.2601	736
1739230200	47.16	0.35	0.76	47.11	47.16	46.96	5379
1738971000	46.805	-0.47	-1.00	47.01	47.01	46.805	660
1738884600	47.2761	0.06	0.12	47.42	47.42	47.2761	1008
1738798200	47.218	-0.05	-0.10	47.43	47.43	47.09	2107
1738711800	47.2636	-0.09	-0.19	47.29	47.3711	47.2636	931
1738625400	47.3556	-0.38	-0.79	47.39	47.5599	46.65	2549
1738366200	47.7325	-0.09	-0.19	48.02	48.185	47.6101	2497
1738279800	47.8255	0.25	0.53	47.65	48.12	47.65	12361
1738193400	47.572	-0.32	-0.67	47.83	47.99	47.572	2722
1738107000	47.8908	-0.04	-0.08	47.78	47.8908	47.46	2044
1738020600	47.9291	0.45	0.95	47.56	48.03	47.56	1282
1737761400	47.4765	-0.41	-0.87	47.86	47.86	47.37	2876
1737675000	47.8911	0	0.00	47.8911	47.8911	47.8911	0
1737588600	47.8911	-0.28	-0.57	48.13	48.13	47.74	784
1737502200	48.1661	0.53	1.10	47.91	48.2699	47.91	2778
1737156600	47.6402	0.28	0.59	47.61	47.83	47.61	1301
1737070200	47.3604	0.29	0.62	46.84	47.43	46.84	610
1736983800	47.0698	0.56	1.21	47.38	47.38	47.06	508
1736897400	46.5076	0.47	1.02	46.12	46.6399	46.12	1526
1736811000	46.0392	0.43	0.94	45.53	46.0392	45.53	670
1736551800	45.6096	-0.8	-1.72	45.68	45.8776	45.52	2516
1736379000	46.4098	0.04	0.09	46.26	46.4098	46.05	2665
1736292600	46.37	-0.33	-0.70	46.89	46.89	46.33	3304
1736206200	46.6958	-0.21	-0.44	47.04	47.04	46.6958	882
1735947000	46.904	0.22	0.48	46.87	47.06	46.61	13469
1735860600	46.6812	-0.24	-0.52	47.17	47.392	46.466	13328
1735687800	46.9248	-0.43	-0.90	47.28	47.28	46.83	1917
1735601400	47.3514	-0.25	-0.53	47.37	47.45	47	2643
1735342200	47.6023	-0.31	-0.65	47.76	47.76	47.53	2379
1735255800	47.9148	0.14	0.30	47.75	48	47.75	595
1735077840	47.7731	0.08	0.17	47.79	47.85	47.69	1336
1734996600	47.6914	-0.06	-0.12	47.61	47.6914	47.455	1235
1734737400	47.7468	0.08	0.17	47.3	48.1993	47.3	2352
1734651000	47.6638	-0.19	-0.39	48.06	48.06	47.58	2084
1734564600	47.8497	-1.71	-3.46	49.56	49.56	47.8497	3650
1734478200	49.563	-0.37	-0.73	49.67	49.67	49.5	1137
1734391800	49.9284	-0.33	-0.65	50.16	50.25	49.9284	1032