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
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
1774972500	26.125	0.04	0.13	25.96	26.36	25.91	8117
1774886100	26.09	0.34	1.34	25.745	26.09	25.61	13370
1774630500	25.745	-0.02	-0.08	25.68	25.89	25.43	8533
1774544100	25.765	-0.34	-1.30	25.83	25.985	25.57	6238
1774457700	26.105	0.68	2.69	25.785	26.17	25.77	15204
1774371300	25.42	-0.01	-0.04	25.53	25.53	25.145	14474
1774284900	25.43	0.84	3.39	24.34	25.555	24.085	32666
1774025700	24.595	-0.58	-2.28	25.23	25.29	24.45	11561
1773939300	25.17	-0.39	-1.51	25.295	25.295	24.66	24044
1773852900	25.555	-0.2	-0.76	25.765	25.8	25.36	9709
1773766500	25.75	0.55	2.16	25.415	25.815	25.33	7404
1773680100	25.205	0.16	0.66	25.07	25.4	24.99	12004
1773420900	25.04	-0.33	-1.30	25.115	25.57	25.035	10123
1773334500	25.37	-1.09	-4.12	26.005	26.09	25.145	9111
1773212400	26.46	0	0.00	26.46	26.46	26.46	0
1773126000	26.46	0	0.00	26.46	26.46	26.46	0
1773039600	26.46	0	0.00	26.46	26.46	26.46	0