ETF【BERMIB】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

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
1741971300	5.91	-0.1	-1.58	6.029	6.029	5.904	122113
1741884900	6.005	0.04	0.70	6.005	6.022	5.952	502241
1741798500	5.963	-0.09	-1.55	5.989	6.0119999	5.953	291028
1741712100	6.057	0.09	1.46	5.968	6.079	5.958	344208
1741625700	5.97	0.07	1.17	5.899	5.985	5.899	269433
1741366500	5.901	0.02	0.43	5.915	5.942	5.896	520676
1741280100	5.876	-0.05	-0.83	5.87	5.941	5.86	207687
1741193700	5.925	-0.12	-2.02	5.969	5.969	5.897	145766
1741107300	6.047	0.22	3.85	5.88	6.069	5.88	298546
1741020900	5.823	-0.09	-1.44	5.8789999	5.94	5.82	192461
1740761700	5.908	0	0.02	5.945	5.955	5.9029999	240703
1740675300	5.907	0.08	1.39	5.898	5.9429999	5.878	214041
1740588900	5.8259999	-0.07	-1.22	5.871	5.872	5.814	68111
1740502500	5.898	-0.04	-0.59	5.9189999	5.9189999	5.869	82687
1740416100	5.933	-0.01	-0.08	5.9429999	5.977	5.9189999	87635
1740156900	5.938	-0.02	-0.40	5.954	5.961	5.933	91465
1740070500	5.962	0.01	0.20	5.94	5.965	5.921	55838
1739984100	5.95	0.04	0.66	5.883	5.95	5.867	199641
1739897700	5.9109999	-0.03	-0.52	5.9349999	5.936	5.9109999	35952
1739811300	5.942	-0.07	-1.18	5.989	5.992	5.9349999	100626
1739552100	6.013	-0.01	-0.20	6.015	6.018	5.981	52913
1739465700	6.025	-0.04	-0.58	6.042	6.062	6.017	98335
1739379300	6.0599999	-0.01	-0.08	6.0359999	6.075	6.0359999	96167
1739292900	6.065	-0.05	-0.88	6.12	6.128	6.065	102126
1739206500	6.119	-0.03	-0.55	6.135	6.138	6.115	66073
1738947300	6.1529999	0.01	0.21	6.138	6.156	6.13	207990
1738860900	6.14	-0.09	-1.51	6.207	6.209	6.139	91149
1738774500	6.234	0.02	0.39	6.24	6.252	6.234	21602
1738688100	6.21	-0.09	-1.37	6.2859999	6.342	6.21	71832
1738601700	6.296	0.05	0.83	6.34	6.344	6.282	134594
1738342500	6.244	-0.01	-0.08	6.227	6.248	6.226	31677
1738256100	6.249	-0.01	-0.11	6.253	6.261	6.245	109199
1738169700	6.256	-0.03	-0.45	6.281	6.287	6.256	4823
1738083300	6.284	0	0.08	6.268	6.284	6.233	119651
1737996900	6.279	-0.01	-0.13	6.3179999	6.336	6.2619999	193035
1737737700	6.287	-0.01	-0.17	6.264	6.298	6.235	624710
1737651300	6.298	-0.04	-0.55	6.332	6.349	6.298	221084
1737564900	6.333	0.03	0.41	6.308	6.333	6.2779999	108964
1737478500	6.307	0.03	0.43	6.305	6.327	6.29	180258
1737392100	6.28	0	0.05	6.2699999	6.293	6.257	221685
1737132900	6.277	-0.09	-1.48	6.344	6.344	6.276	36193
1737046500	6.371	-0.01	-0.22	6.339	6.371	6.328	639195
1736960100	6.385	-0.1	-1.50	6.471	6.471	6.383	194075
1736873700	6.482	-0.07	-1.10	6.5199999	6.5199999	6.476	213690
1736787300	6.554	0.07	1.06	6.515	6.58	6.514	404523
1736528100	6.485	0.04	0.61	6.456	6.49	6.432	190301
1736441700	6.446	-0.06	-0.89	6.527	6.533	6.444	311603
1736355300	6.5039999	-0.02	-0.25	6.523	6.532	6.463	117825
1736268900	6.5199999	-0.03	-0.46	6.593	6.622	6.518	107183
1736182500	6.55	-0.11	-1.70	6.634	6.664	6.55	315598
1735923300	6.663	0.04	0.53	6.668	6.676	6.643	140517
1735836900	6.628	-0.05	-0.79	6.621	6.724	6.619	446896
1735577700	6.681	-0	-0.01	6.686	6.699	6.64	76419
1735318500	6.682	-0.08	-1.15	6.758	6.758	6.6769999	103500
1734972900	6.76	0.02	0.37	6.755	6.782	6.727	182186
1734713700	6.735	0.02	0.24	6.783	6.828	6.733	416913
1734627300	6.719	0.11	1.68	6.686	6.735	6.659	507083
1734540900	6.608	-0.01	-0.08	6.611	6.619	6.593	8983
1734454500	6.613	0.08	1.21	6.584	6.63	6.575	167137
1734368100	6.534	0.02	0.34	6.498	6.543	6.498	16374