BetaShares Capital Limited【ATEC】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1780640100	23.14	0.1	0.43	23.2	23.41	23.11	88431
1780553700	23.04	-0.32	-1.37	23.1	23.1	22.86	207366
1780467300	23.36	-0.24	-1.02	23.5	23.51	22.95	340491
1780380900	23.6	0.97	4.29	23.03	23.6	22.97	1475868
1780294500	22.63	0.89	4.09	21.79	22.67	21.768	287333
1780035300	21.74	0.47	2.21	21.35	21.78	21.35	95906
1779948900	21.27	-0.24	-1.12	21.47	21.56	21.17	92133
1779862500	21.51	0.39	1.85	21.14	21.51	21	97784
1779776100	21.12	-0.1	-0.47	21.3	21.3	20.97	84344
1779689700	21.22	-0.06	-0.28	21.29	21.36	20.97	108221
1779430500	21.28	-0.1	-0.47	21.47	21.47	21.21	63232
1779344100	21.38	0.11	0.52	21.51	21.6	21.37	130204
1779257700	21.27	-0.14	-0.65	21.45	21.77	21.24	102291
1779171300	21.41	0.12	0.56	21.53	21.64	21.35	108887
1779084900	21.29	-0.04	-0.19	21.39	21.7	21.19	113047
1778825700	21.33	0.53	2.55	21.13	21.45	21.13	81443
1778739300	20.8	-0.36	-1.70	21.13	21.36	20.73	175292
1778652900	21.16	0.11	0.52	21	21.22	20.91	65712
1778566500	21.05	-0.67	-3.08	21.54	21.54	20.94	272536
1778480100	21.72	-0.01	-0.05	21.64	21.72	21.22	121511
1778220900	21.73	0.06	0.28	21.7	21.91	21.53	108789
1778134500	21.67	-0.07	-0.32	21.7	21.77	21.46	147092
1778048100	21.74	-0.09	-0.41	22.1	22.1	21.59	83650
1777961700	21.83	0.02	0.09	21.77	22	21.76	134980
1777875300	21.81	0.25	1.16	21.9	21.98	21.63	102210
1777616100	21.56	0.13	0.61	21.6	21.91	21.46	85598
1777529700	21.43	0.16	0.75	21.35	21.71	21.32	85542
1777443300	21.27	-0.04	-0.19	21.2	21.5	21.2	53023
1777356900	21.31	-0.35	-1.62	21.65	21.65	21.31	83904
1777270500	21.66	-0.19	-0.87	21.85	22.03	21.65	43158
1777011300	21.85	-0.15	-0.68	21.88	21.88	21.57	138717
1776924900	22	-0.14	-0.63	22.05	22.25	21.9	145281
1776838500	22.14	-0.08	-0.36	22.24	22.4	22	146268
1776752100	22.22	0.1	0.45	22.4	22.51	22.15	147658
1776665700	22.12	-0.12	-0.54	22.25	22.4	22.08	224771
1776406500	22.24	0.27	1.23	22.14	22.3	22.03	196858
1776320100	21.97	1.16	5.57	21.2	21.97	21.19	554668
1776233700	20.81	0.34	1.66	20.76	20.9	20.61	143413
1776147300	20.47	0.43	2.15	20.65	20.79	20.27	85567
1776060900	20.04	-0.23	-1.13	20.1	20.13	19.74	129583
1775801700	20.27	-0.13	-0.64	20.3	20.45	19.99	277988
1775715300	20.4	-0.99	-4.63	21.1	21.1	20.31	259419
1775628900	21.39	1.39	6.95	20.77	21.39	20.69	464398
1775542500	20	0.53	2.72	19.88	20.45	19.87	80918
1775106900	19.47	-0.69	-3.42	20.27	20.27	19.41	157675
1775020500	20.16	0.56	2.86	20.07	20.2	19.98	140109
1774934100	19.6	0.6	3.16	19.12	19.78	19.07	118417
1774847700	19	-0.57	-2.91	19.49	19.49	18.665	103315
1774588500	19.57	-0.29	-1.46	19.73	19.74	19.51	115404
1774502100	19.86	-0.3	-1.49	20.15	20.15	19.81	83002
1774415700	20.16	0.35	1.77	19.67	20.32	19.6	55301
1774329300	19.81	-0.14	-0.70	20.48	20.48	19.73	90090
1774242900	19.95	-0.03	-0.15	19.65	20.04	19.49	197162
1773983700	19.98	0.03	0.15	20.05	20.26	19.95	103179
1773897300	19.95	-0.59	-2.87	20.3	20.3	19.92	178930
1773810900	20.54	0.13	0.64	20.54	20.59	20.43	70900
1773724500	20.41	-0.28	-1.35	20.84	20.9	20.35	97322
1773638100	20.69	-0.28	-1.34	21	21	20.64	79379
1773378900	20.97	-0.02	-0.10	20.99	21	20.66	101033
1773292500	20.99	-0.57	-2.64	21.31	21.31	20.78	114532
1773206100	21.56	-0.21	-0.96	21.61	21.63	21.37	131802
1773119700	21.77	0.4	1.87	21.8	21.98	21.64	194280
1773033300	21.37	-0.79	-3.56	21.9	21.9	21.06	213166
1772774100	22.16	0.78	3.65	21.6	22.19	21.37	413265