Beehive ETF【BEEX】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	0.147	0.555135951662	26.48	26.99	26.24	879	26.43603107	SP
4	-0.703	-2.57226491035	27.33	27.45	26.2	2161	26.80117895	SP
12	1.517	6.04141776185	25.11	27.935	25.0043	3067	26.92139053	SP
26	0.817	3.16543975203	25.81	27.935	23.599	2365	26.36679178	SP
52	2.497	10.3481143804	24.13	27.935	23.599	2994	25.66484884	SP
156	3.227	13.7905982906	23.4	27.935	19.71	3421	24.59843489	SP
260	3.227	13.7905982906	23.4	27.935	19.71	3421	24.59843489	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945300	26.627	0.18	0.67	26.67	26.69	26.627	1207
1782858900	26.45	0.11	0.41	26.37	26.45	26.37	727
1782772500	26.3414	0.07	0.28	26.47	26.47	26.31	2260
1782513300	26.2686	-0.07	-0.27	26.24	26.2686	26.24	105
1782426900	26.3391	-0.03	-0.11	26.48	26.48	26.3391	95
1782340500	26.3669	-0.05	-0.18	26.47	26.561	26.3669	415
1782254100	26.415	-0.3	-1.13	26.2	26.415	26.2	780
1782167700	26.7167	-0.21	-0.77	27.03	27.03	26.7167	18
1781822100	26.9236	0.25	0.93	26.88	26.9236	26.88	9309
1781735700	26.6754	-0.43	-1.60	27.13	27.13	26.6754	914
1781649300	27.1102	-0.06	-0.22	27.3	27.3	27.1102	16
1781562900	27.17	0.51	1.91	26.86	27.17	26.86	88
1781303700	26.6605	0.14	0.52	26.68	26.68	26.6605	14
1781217300	26.5231	0.17	0.66	26.34	26.5231	26.34	238
1781130900	26.3499	-0.37	-1.39	26.74	26.74	26.3	361
1781044500	26.7201	0.06	0.22	26.95	26.95	26.7201	70
1780958100	26.662	-0.17	-0.63	26.83	26.84	26.662	434
1780698900	26.8323	-0.52	-1.90	27.219	27.219	26.8	22899
1780612500	27.3526	0.3	1.12	27.33	27.45	27.33	1106
1780526100	27.0503	-0.21	-0.77	27.3	27.3	27.0503	13362
1780439700	27.26	-0.11	-0.38	27.19	27.26	27.19	360
1780353300	27.3651	-0.02	-0.07	27.49	27.49	27.23	4727
1780094100	27.3851	0.05	0.18	26.71	27.53	26.71	2434
1780007700	27.335	0.23	0.86	27.09	27.335	27.09	625
1779921300	27.102	0	0.01	27.1	27.15	27.07	12641
1779834900	27.0995	0.1	0.37	27.15	27.21	27	10943
1779489300	26.9985	0.05	0.18	26.975	27.08	26.975	1185
1779402900	26.9494	0.02	0.07	26.79	26.98	26.79	5485
1779316500	26.9298	0.12	0.46	26.8	26.9298	26.76	1066
1779230100	26.8059	-0.19	-0.70	27.04	27.04	26.8059	1653
1779143700	26.995	0.11	0.39	27.15	27.15	26.91	11997
1778884500	26.89	-0.27	-0.99	26.79	26.985	26.79	21994
1778798100	27.1587	0.05	0.20	27.15	27.23	27.15	4860
1778711700	27.1049	0.18	0.68	27.14	27.935	27.03	18885
1778625300	26.9213	-0	-0.01	26.78	26.9213	26.74	213
1778538900	26.925	-0.04	-0.13	26.99	26.99	26.89	8272
1778279700	26.96	0.01	0.04	26.95	26.97	26.93	1615
1778193300	26.9498	-0.11	-0.42	27.03	27.03	26.9498	117
1778106900	27.0629	0.35	1.32	26.93	27.0629	26.93	2260
1778020500	26.71	0.17	0.64	26.71	26.71	26.71	10
1777934100	26.54	-0.03	-0.11	26.73	26.73	26.54	15
1777674900	26.57	0.22	0.83	26.63	26.63	26.55	1690
1777588500	26.3514	0.23	0.86	26.41	26.41	26.3514	28
1777502100	26.1255	-0.02	-0.07	26.1	26.1255	26.1	621
1777415700	26.145	-0.1	-0.39	26.12	26.145	26.12	13
1777329300	26.2476	0.03	0.12	26.24	26.2476	26.21	1401
1777070100	26.2151	0.05	0.21	26.2151	26.2151	26.2151	123
1776983700	26.1602	0.07	0.27	26.16	26.1602	25.89	4328
1776897300	26.0896	0.11	0.42	26.07	26.0896	26.07	14
1776810900	25.9794	-0.1	-0.38	26.11	26.11	25.9794	813
1776724500	26.0787	0.01	0.03	26.065	26.0787	26.065	15
1776465300	26.0699	0.25	0.98	26.1	26.1	26.0699	313
1776378900	25.8175	0.05	0.18	25.87	25.87	25.795	207
1776292500	25.77	0.18	0.69	25.66	25.78	25.65	2101
1776206100	25.5929	0.21	0.84	25.64	25.64	25.5929	61
1776119700	25.3799	0.38	1.50	25.17	25.3799	25.17	54
1775860500	25.0043	-0.13	-0.52	25.17	25.17	25.0043	25
1775774100	25.135	-0.05	-0.20	25.11	25.21	25.11	309
1775687700	25.1857	0.6	2.46	25.2	25.2	25.1857	1263
1775601300	24.5812	-0.01	-0.04	24.39	24.5812	24.39	412
1775514900	24.59	0.13	0.53	24.48	24.62	24.48	1021
1775169300	24.461	0.04	0.17	24.39	24.461	24.39	976