Brown Advisory Sustainable Value ETF【BASV】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	0.0825	0.275	30	30.12	29.36	23715	29.78248325	SP
4	1.5025	5.25717284815	28.58	30.13	28.21	17925	29.50554033	SP
12	3.5025	13.1772009029	26.58	30.13	26.15	29416	28.1252221	SP
26	1.6625	5.84975369458	28.42	30.13	26.15	44174	28.08363147	SP
52	4.9425	19.6599045346	25.14	30.13	25.03	45294	27.2034735	SP
156	4.9425	19.6599045346	25.14	30.13	25.03	45294	27.2034735	SP
260	4.9425	19.6599045346	25.14	30.13	25.03	45294	27.2034735	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781217300	30.0825	0.68	2.32	29.6	30.1	29.56	37262
1781130900	29.3991	-0.54	-1.81	29.82	30.01	29.36	30001
1781044500	29.9401	0.26	0.88	29.96	30.12	29.46	20386
1780958100	29.6791	-0.06	-0.19	29.74	29.84	29.67	25487
1780698900	29.7355	-0.36	-1.20	30	30	29.65	5440
1780612500	30.098	0.33	1.12	29.78	30.13	29.78	46862
1780526100	29.7653	-0.17	-0.57	29.81	29.86	29.7653	8409
1780439700	29.935	0.19	0.63	29.5	29.94	29.5	29701
1780353300	29.7475	0.03	0.11	29.63	29.785	29.46	8003
1780094100	29.7159	0.41	1.39	29.67	29.84	29.67	22845
1780007700	29.3083	0.02	0.06	29.19	29.38	29.14	4792
1779921300	29.2903	-0.03	-0.10	29.43	29.43	29.25	4356
1779834900	29.3191	0.3	1.04	29.185	29.36	29.17	13428
1779489300	29.0171	0.25	0.88	28.95	29.07	28.87	17631
1779402900	28.7634	0.08	0.26	28.64	28.7634	28.53	1565
1779316500	28.6881	0.44	1.54	28.27	28.73	28.27	2833
1779230100	28.2517	-0.25	-0.87	28.21	28.42	28.21	4628
1779143700	28.4984	0.06	0.20	28.49	28.59	28.39	9595
1778884500	28.4424	-0.41	-1.41	28.58	28.66	28.4424	47353
1778798100	28.8482	0.09	0.33	28.76	28.95	28.76	15051
1778711700	28.7544	-0.17	-0.58	28.86	28.86	28.735	101366
1778625300	28.9213	-0.08	-0.26	28.82	28.93	28.64	25315
1778538900	28.9977	-0.14	-0.47	29.22	29.22	28.95	14434
1778279700	29.135	0.03	0.11	29.19	29.26	29.135	40386
1778193300	29.1017	-0.31	-1.06	29.37	29.37	29.1017	6150
1778106900	29.4132	0.77	2.69	29.31	29.42	29.23	26761
1778020500	28.6425	0.24	0.84	28.58	28.67	28.44	81124
1777934100	28.4047	-0.23	-0.79	28.5	28.5399	28.3615	17178
1777674900	28.6303	-0.08	-0.27	28.75	28.83	28.6303	1393
1777588500	28.7087	0.24	0.85	28.46	28.74	28.3845	42507
1777502100	28.4679	0.1	0.36	28.48	28.545	28.41	12748
1777415700	28.365	-0.25	-0.86	28.3	28.38	28.3	19415
1777329300	28.6114	-0.11	-0.39	28.76	28.76	28.6114	49510
1777070100	28.7248	-0.03	-0.10	28.65	28.8	28.65	17736
1776983700	28.7535	0.14	0.48	28.82	28.85	28.59	16226
1776897300	28.6149	-0.01	-0.04	28.72	28.76	28.56	2374
1776810900	28.6259	-0.19	-0.66	28.925	29	28.6	46874
1776724500	28.8159	-0.01	-0.02	28.79	28.89	28.78	20839
1776465300	28.8216	0.44	1.55	28.55	28.97	28.55	16967
1776378900	28.3825	0.12	0.41	28.38	28.47	28.34	12715
1776292500	28.2658	-0.05	-0.19	28.37	28.4	28.18	41248
1776206100	28.3196	0.07	0.26	28.22	28.39	28.22	21087
1776119700	28.2459	0.33	1.17	27.82	28.27	27.82	5392
1775860500	27.9187	-0.14	-0.48	28.085	28.085	27.9	3230
1775774100	28.0544	0.09	0.32	27.95	28.16	27.85	40947
1775687700	27.9658	0.89	3.27	27.99	28.05	27.86	5135
1775601300	27.0794	-0.06	-0.23	27.18	27.18	27	43651
1775514900	27.1427	0.11	0.40	27.18	27.21	27.04	49615
1775169300	27.0347	-0.04	-0.17	26.75	27.25	26.71	12602
1775082900	27.0794	0.14	0.50	27.09	27.19	27.05	17176
1774996500	26.9435	0.48	1.83	26.6	26.9435	26.55	188025
1774910100	26.46	-0.15	-0.56	26.89	26.89	26.39	41564
1774650900	26.609	-0.27	-1.00	26.79	26.865	26.609	74036
1774564500	26.8778	-0.36	-1.31	27.12	27.25	26.87	6740
1774478100	27.2352	0.25	0.92	27.26	27.32	27.08	42233
1774391700	26.9861	0.28	1.04	26.57	27.115	26.57	40783
1774305300	26.709	0.45	1.70	26.68	26.98	26.67	105491
1774046100	26.2638	-0.32	-1.19	26.58	26.67	26.15	38967
1773959700	26.5803	0.11	0.43	26.4	26.69	26.33	98367
1773873300	26.4663	-0.43	-1.61	26.73	26.75	26.46	13209
1773786900	26.8981	0.16	0.59	26.955	27.075	26.89	135534
1773700500	26.74	0.23	0.86	26.77	26.87	26.68	28667
1773441300	26.5118	0.07	0.25	26.65	26.73	26.48	67432
1773354900	26.4453	-0.59	-2.17	26.79	26.92	26.43	10335