ETF【BRA】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

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
1782834900	24.415	-0.03	-0.10	24.54	24.67	24.23	3414
1782748500	24.44	-0.01	-0.04	24.86	24.915	24.44	28630
1782489300	24.45	0.01	0.04	24.25	24.45	24.16	13265
1782402900	24.44	0.28	1.16	24.195	24.485	24.195	14353
1782316500	24.16	-0.13	-0.51	24.36	24.36	24.065	5516
1782230100	24.285	-0.1	-0.41	24.025	24.375	23.93	31147
1782143700	24.385	0.41	1.71	23.88	24.385	23.865	6753
1781884500	23.975	0.06	0.25	23.805	23.985	23.805	9547
1781798100	23.915	-0.59	-2.39	24.205	24.275	23.88	30981
1781711700	24.5	0.41	1.72	24.09	24.5	24	16012
1781625300	24.085	-0.45	-1.83	24.18	24.28	23.975	19861
1781538900	24.535	0.14	0.55	24.5	24.77	24.48	33562
1781279700	24.4	0.9	3.85	24.175	24.4	24	19636
1781193300	23.495	-0.06	-0.23	23.575	23.745	23.495	62424
1781106900	23.55	-0.08	-0.34	23.555	23.62	23.385	37007
1781020500	23.63	0.37	1.59	23.505	23.76	23.435	23614
1780934100	23.26	-0.63	-2.62	23.585	23.84	23.26	42424
1780674900	23.885	-0.07	-0.29	23.905	24.04	23.78	38241
1780588500	23.955	-0.14	-0.58	24.07	24.085	23.9	8631
1780502100	24.095	-0.71	-2.84	24.65	24.725	24.05	5274
1780415700	24.8	0.05	0.22	24.43	24.8	24.43	16647
1780329300	24.745	0.16	0.63	24.78	24.89	24.59	8768
1780070100	24.59	-0.41	-1.64	24.865	24.97	24.535	13984
1779983700	25	-0.14	-0.56	24.96	25.05	24.91	10662
1779897300	25.14	0.05	0.18	25.125	25.32	24.995	41872
1779810900	25.095	-0.21	-0.81	25.225	25.365	25.055	14176
1779724500	25.3	0.12	0.48	25.285	25.4	25.235	33970
1779465300	25.18	-0.25	-0.96	25.595	25.6	25.045	28682
1779378900	25.425	0.07	0.28	25.28	25.485	25.235	7196
1779292500	25.355	0.56	2.26	24.95	25.39	24.9	24762
1779206100	24.795	-0.44	-1.72	25.39	25.395	24.755	44102
1779119700	25.23	0.37	1.47	25.07	25.26	25.015	9103
1778860500	24.865	-0.8	-3.12	25.355	25.405	24.77	12324
1778774100	25.665	-0.46	-1.74	25.3	25.67	25.06	16871
1778687700	26.12	0.02	0.08	26.29	26.39	25.815	8698
1778601300	26.1	-0.26	-0.97	26.23	26.385	26.1	19805
1778514900	26.355	-0.48	-1.77	26.755	26.755	26.345	6729
1778255700	26.83	0.25	0.96	26.565	26.89	26.54	14266
1778169300	26.575	-0.64	-2.33	27.215	27.24	26.575	45396
1778082900	27.21	-0.12	-0.42	27.41	27.535	27.115	19487
1777996500	27.325	0.32	1.18	26.98	27.325	26.945	27702
1777910100	27.005	0.06	0.24	27.165	27.215	26.84	68168
1777564500	26.94	0.13	0.47	26.555	26.955	26.475	17677
1777478100	26.815	-0.31	-1.14	27.33	27.33	26.815	5856
1777391700	27.125	-0.33	-1.20	27.395	27.44	26.995	12433
1777305300	27.455	0.15	0.53	27.455	27.585	27.38	20273
1777046100	27.31	-0.57	-2.04	27.44	27.56	27.2	5599
1776959700	27.88	-0.02	-0.07	27.845	28.045	27.73	11055
1776873300	27.9	-0.3	-1.05	28.085	28.395	27.895	18878
1776786900	28.195	0.05	0.20	28.25	28.415	28.14	8176
1776700500	28.14	0.04	0.12	27.98	28.22	27.98	15328
1776441300	28.105	-0.11	-0.37	28.34	28.575	27.995	15850
1776354900	28.21	-0.05	-0.16	28.245	28.425	28.105	43497
1776268500	28.255	-0.16	-0.56	28.455	28.495	28.255	176444
1776182100	28.415	0.32	1.16	28.37	28.55	28.32	7601
1776095700	28.09	0.46	1.66	28.2	28.27	28.02	8911
1775836500	27.63	0	0.00	27.63	27.63	27.63	0
1775750100	27.63	0.5	1.86	27.28	27.63	27.05	12857
1775663700	27.125	0.68	2.57	27.24	27.605	27.06	34995
1775577300	26.445	-0.35	-1.31	26.87	26.94	26.325	22684
1775145300	26.795	0.12	0.45	26.43	26.83	26.225	21559
1775058900	26.675	0.55	2.11	26.825	26.905	26.5	7706