Burney US Factor Rotation ETF【BRNY】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	3.865	7.05678291035	54.77	58.79	54.77	36436	57.71823367	SP
4	3.5	6.34805477464	55.135	58.79	54.505	20476	57.04870867	SP
12	10.205	21.0716498038	48.43	58.79	46.955	22940	54.14650008	SP
26	8.585	17.1528471528	50.05	58.79	46.955	21162	52.27067602	SP
52	15.105	34.700206754	43.53	58.79	43.24	16565	50.39905234	SP
156	30.405	107.704569607	28.23	58.79	26.91	13354	43.60788618	SP
260	33.295	131.393054459	25.34	58.79	24.4673	12806	41.12173504	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822100	58.635	1.01	1.75	58.44	58.64	58.44	69717
1781735700	57.6238	-0.5	-0.86	58.23	58.53	57.6238	47238
1781649300	58.1247	-0.45	-0.77	58.61	58.79	58.12	80367
1781562900	58.5739	1.46	2.55	58.1	58.66	58.1	14637
1781303700	57.1166	0.72	1.28	56.6	57.21	56.4	16773
1781217300	56.3956	1.71	3.13	54.77	56.4	54.77	23165
1781130900	54.6821	-1.24	-2.21	55.41	55.82	54.6821	12372
1781044500	55.9199	-0.05	-0.10	56.41	56.8	54.505	7155
1780958100	55.9742	0.27	0.48	56.49	56.59	55.9742	14253
1780698900	55.7066	-1.92	-3.32	57.13	57.13	55.7	11149
1780612500	57.6222	0.42	0.74	56.99	57.8	56.945	4486
1780526100	57.2	-0.21	-0.36	57.37	57.37	57.03	26630
1780439700	57.4056	-0.13	-0.22	57.48	57.5399	57.36	13400
1780353300	57.5313	0.33	0.58	57.01	57.7099	57.01	5837
1780094100	57.1975	-0.1	-0.17	57.26	57.43	57.19	16441
1780007700	57.2959	0.34	0.59	56.97	57.3	56.85	10712
1779921300	56.96	0.08	0.14	57	57.03	56.9	17567
1779834900	56.88	1.02	1.83	56.49	56.9	56.49	9431
1779489300	55.86	0.06	0.11	56.16	56.16	55.815	20636
1779402900	55.8	0.4	0.72	55.135	55.84	55.04	36802
1779316500	55.4034	1.15	2.12	54.75	55.45	54.51	34396
1779230100	54.2541	-0.36	-0.66	54.28	54.6372	54.12	26453
1779143700	54.6173	-0.16	-0.29	54.86	55.15	54.58	6241
1778884500	54.7737	-1.11	-1.99	55.13	55.18	54.7737	25785
1778798100	55.8868	0.33	0.60	55.92	55.9964	55.78	22022
1778711700	55.5555	0.23	0.41	55.41	55.77	55.21	38143
1778625300	55.3297	-0.03	-0.06	55.34	55.34	54.65	35787
1778538900	55.3633	-0.08	-0.15	55.45	55.63	55.3633	38061
1778279700	55.4477	0.38	0.69	55.26	55.54	55.26	16719
1778193300	55.07	-0.21	-0.38	55.45	55.55	54.95	119984
1778106900	55.28	0.49	0.90	55.28	55.37	55.01	21535
1778020500	54.7866	0.69	1.27	54.41	54.855	54.41	14059
1777934100	54.1001	-0.23	-0.42	54.33	54.51	53.96	24491
1777674900	54.3297	0.14	0.26	54.43	54.4431	54.19	12813
1777588500	54.1883	0.61	1.14	53.86	54.31	53.86	6900
1777502100	53.5756	-0.14	-0.25	53.69	53.731	53.3	14120
1777415700	53.7117	-0.34	-0.62	53.8	54	53.41	16061
1777329300	54.0487	0.07	0.14	53.93	54.0786	53.905	27479
1777070100	53.9753	0.3	0.56	53.795	54.045	53.795	21711
1776983700	53.6767	-0.19	-0.35	53.87	53.87	53.1999	24772
1776897300	53.8651	0.19	0.35	54.11	54.11	53.72	4962
1776810900	53.6776	-0.29	-0.53	54.08	54.22	53.6776	15171
1776724500	53.9626	0.29	0.54	53.6	53.9626	53.6	11782
1776465300	53.6719	0.59	1.11	53.33	53.71	53.33	30671
1776378900	53.081	0.12	0.22	52.98	53.085	52.8945	3957
1776292500	52.965	0.28	0.52	52.86	52.99	52.6747	11735
1776206100	52.6886	0.77	1.49	52.07	52.7432	52.07	3778
1776119700	51.9136	0.51	0.99	51.135	51.9136	51.135	22874
1775860500	51.4045	-0.03	-0.05	51.51	51.51	51.22	18279
1775774100	51.4296	0.23	0.46	51.07	51.45	50.92	18453
1775687700	51.195	1.48	2.97	51.14	51.244	50.89	17349
1775601300	49.7187	0.04	0.08	49.54	49.745	49.3	42304
1775514900	49.679	0.33	0.66	49.41	49.695	49.41	13448
1775169300	49.3509	0.11	0.23	48.48	49.3509	48.48	43364
1775082900	49.24	0.49	1.00	48.96	49.48	48.96	34355
1774996500	48.7533	1.67	3.55	47.74	48.7533	47.74	23124
1774910100	47.0826	-0.39	-0.82	47.85	47.85	46.955	14815
1774650900	47.4718	-0.82	-1.69	48.08	48.08	47.41	39896
1774564500	48.2894	-0.61	-1.24	48.43	48.73	48.245	23642
1774478100	48.8973	0.41	0.85	49.21	49.21	48.85	6379
1774391700	48.4835	0.27	0.56	48.08	48.565	47.99	16288
1774305300	48.2149	0.45	0.93	48.32	48.54	48.15	15070
1774046100	47.7697	-0.74	-1.53	48.34	48.34	47.74	16318
1773959700	48.5118	-0.07	-0.14	48.34	48.78	48.34	5502