Baillie Gifford European Growth Trust Plc【BGEU】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	0.5	0.522466039707	95.7	99	95.7	327060	97.69229364	DE
4	-4	-3.99201596806	100.2	101	94.4	471717	98.12041153	DE
12	11.3	13.3097762073	84.9	102	83.5	528119	93.67610879	DE
26	5.6	6.18101545254	90.6	102	83	639148	89.70821876	DE
52	-1.8	-1.83673469388	98	102	83	579864	92.50640474	DE
156	-13.8	-12.5454545455	110	111.2	73.5	612848	91.6316009	DE
260	28.59999899	42.3076901815	67.60000101	170.4	62.80000094	612044	111.26841292	DE

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
1742491800	96.9	-0.9	-0.92	97.8	97.8	96.9	144404
1742405400	97.8	-0.4	-0.41	97.9	97.9	97.8	420563
1742319000	98.2	0.4	0.41	98.5	99	97.9	363740
1742232600	97.8	0.5	0.51	97.4	98.2	96.9	323263
1741973400	97.3	2.1	2.21	95.7	97.3	95.7	383329
1741887000	95.2	-0.2	-0.21	95.2	95.2	94.4	383626
1741800600	95.4	0.9	0.95	95.1	95.7	95	557318
1741714200	94.5	-1.2	-1.25	98.8	98.8	94.5	800090
1741627800	95.7	-3.2	-3.24	98.3	98.3	95.7	292275
1741368600	98.9	-0.8	-0.80	99.1	99.1	98.2	378418
1741282200	99.7	0.2	0.20	100	100	99	513746
1741195800	99.5	2.6	2.68	99	101	99	654203
1741109400	96.9	-2	-2.02	98.2	100	96	698353
1741023000	98.9	-0.2	-0.20	99.5	99.5	98.6	348530
1740763800	99.1	-0.6	-0.60	97.6	99.1	97.6	259023
1740677400	99.7	-0.5	-0.50	98.2	99.8	98.2	567491
1740591000	100.2	0	0.00	98.7	100.2	98.7	584958
1740504600	100.2	0	0.00	98.7	100.2	98.6	535267
1740418200	100.2	0.9	0.91	100.2	100.4	99.3	651735
1740159000	99.3	-1.7	-1.68	100.2	101	99.3	574010
1740072600	101	-0.6	-0.59	100.4	102	100.4	634805
1739986200	101.6	1	0.99	100.4	101.6	100.2	544824
1739899800	100.6	-1.2	-1.18	99.7	101.4	99	489009
1739813400	101.8	2.3	2.31	99.7	101.8	99.7	423325
1739554200	99.5	1.5	1.53	98.4	99.8	98.4	582716
1739467800	98	2	2.08	96.7	98.5	96.7	592317
1739381400	96	0	0.00	96.2	96.2	95.6	362740
1739295000	96	0.7	0.73	95.5	96	94.9	386433
1739208600	95.3	-0.3	-0.31	96.4	96.6	95.1	409615
1738949400	95.6	-0.2	-0.21	96.4	96.4	94.8	501631
1738863000	95.8	0.6	0.63	95.3	96	95.3	320072
1738776600	95.2	1.1	1.17	94.5	95.2	94.4	160883
1738690200	94.1	-0.5	-0.53	94.3	94.4	94	826298
1738603800	94.6	-0.7	-0.73	92.7	94.6	92.6	611856
1738344600	95.3	0.5	0.53	95.6	96	95	388431
1738258200	94.8	0.3	0.32	93.9	94.8	93.5	416844
1738171800	94.5	2.6	2.83	92.5	95	92.5	680684
1738085400	91.9	1.5	1.66	90	91.9	90	820846
1737999000	90.4	-0.6	-0.66	90.5	90.8	89.1	729430
1737739800	91	1.5	1.68	89.5	91	89.5	2426187
1737653400	89.5	0	0.00	89.5	89.5	89.3	944266
1737567000	89.5	-0.2	-0.22	89.7	90	89.4	302314
1737480600	89.7	0.9	1.01	88.8	89.7	88.8	406637
1737394200	88.8	-0.2	-0.22	88.6	89.4	88.6	303865
1737135000	89	0.5	0.56	88.8	89.2	88.8	709922
1737048600	88.5	1.1	1.26	87.4	88.5	87.4	362172
1736962200	87.4	1.2	1.39	86.5	87.4	86.2	721458
1736875800	86.2	0.7	0.82	86	86.4	85.8	371025
1736789400	85.5	-1.1	-1.27	85.8	85.8	85.5	308060
1736530200	86.6	-1	-1.14	87.2	87.4	86.3	1230057
1736443800	87.6	1.4	1.62	86.8	87.6	86.7	251125
1736357400	86.2	-0.6	-0.69	86.3	86.7	86	1020161
1736271000	86.8	-0.1	-0.12	86.8	86.8	86	554012
1736184600	86.9	0.9	1.05	86.5	87.4	86.4	276979
1735925400	86	0.4	0.47	86.2	86.2	85.9	511629
1735839000	85.6	0	0.00	85.7	85.9	85.6	249203
1735666200	85.6	0.6	0.71	84.5	85.6	84.5	162338
1735579800	85	-0.5	-0.58	83.5	85.7	83.5	241466
1735320600	85.5	0.6	0.71	84.9	85.7	84.4	489043
1735061400	84.9	0.4	0.47	83.8	84.9	83.8	93247
1734975000	84.5	0.4	0.48	83	84.6	83	1096205