EA Bridgeway Omni Small Cap Value ETF【BSVO】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	1.115	3.99641577061	27.9	29.1112	27.541	115163	28.07870782	SP
4	1.895	6.98746312684	27.12	29.1112	26.87	124069	27.69333709	SP
12	4.405	17.8992279561	24.61	29.1112	24.18	135233	27.01306752	SP
26	4.505	18.380252958	24.51	29.1112	23.18	159713	25.81901929	SP
52	8.925	44.425087108	20.09	29.1112	19.6633	171510	23.73916889	SP
156	11.285	63.6491821771	17.73	29.1112	16.55	185366	21.04033368	SP
260	11.535	65.9897025172	17.48	29.1112	15.73	188863	20.64735925	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
1781217300	28.5835	0.44	1.57	28.36	28.61	28.15	105045
1781130900	28.141	0.1	0.36	28.05	28.43	28.05	112642
1781044500	28.04	0.07	0.26	28.13	28.4	27.71	163714
1780958100	27.9678	0.31	1.13	27.86	28.07	27.86	91486
1780698900	27.6555	-0.36	-1.27	27.9	27.925	27.541	102926
1780612500	28.0107	0.5	1.80	27.61	28.02	27.61	75559
1780526100	27.515	-0.52	-1.86	27.87	27.87	27.515	111718
1780439700	28.0359	0.33	1.20	27.72	28.07	27.72	107864
1780353300	27.7022	0.04	0.15	27.58	27.72	27.49	143754
1780094100	27.66	-0.25	-0.90	27.71	27.7999	27.63	114711
1780007700	27.9106	-0.01	-0.05	27.92	27.92	27.7176	119042
1779921300	27.9246	-0.03	-0.09	27.93	28.1499	27.86	209518
1779834900	27.95	0.35	1.27	27.74	28.02	27.74	74253
1779489300	27.5994	0.09	0.31	27.58	27.66	27.4601	101174
1779402900	27.5134	0.1	0.38	27.19	27.55	27.035	217831
1779316500	27.41	0.49	1.84	26.96	27.427	26.942	94401
1779230100	26.9152	-0.29	-1.08	27.25	27.25	26.87	147880
1779143700	27.2088	0.26	0.98	27.06	27.32	27.005	129870
1778884500	26.9445	-0.4	-1.47	27.12	27.12	26.915	133925
1778798100	27.3475	0.21	0.76	27.21	27.505	27.21	131908
1778711700	27.14	-0.21	-0.77	27.32	27.32	27.035	135584
1778625300	27.3509	-0.2	-0.73	27.63	27.84	27.085	137513
1778538900	27.5532	-0.25	-0.89	27.85	27.9399	27.55	154857
1778279700	27.8	0.07	0.25	27.7	27.8772	27.63	116083
1778193300	27.7294	-0.28	-0.98	27.96	27.96	27.69	90881
1778106900	28.005	0.14	0.49	27.93	28.08	27.91	138922
1778020500	27.8679	0.44	1.61	27.6	27.94	27.56	140255
1777934100	27.425	-0.47	-1.67	27.87	27.87	27.325	114524
1777674900	27.8903	0.15	0.54	27.73	27.9053	27.62	107437
1777588500	27.74	0.35	1.28	27.21	27.795	27.21	185399
1777502100	27.3886	-0.28	-1.02	27.61	27.65	27.26	119312
1777415700	27.6714	0.06	0.21	27.68	27.78	27.58	102593
1777329300	27.6144	0.15	0.54	27.43	27.71	27.43	145168
1777070100	27.4667	0.11	0.41	27.33	27.5	27.23	78606
1776983700	27.3535	0.11	0.42	27.3	27.43	27.145	112704
1776897300	27.2387	0.1	0.36	27.26	27.32	27.15	186094
1776810900	27.1397	-0.2	-0.74	27.34	27.6	27.08	208874
1776724500	27.3407	0.12	0.44	27.16	27.42	27.11	381548
1776465300	27.22	0.54	2.02	26.95	27.46	26.905	331696
1776378900	26.68	0.06	0.24	26.71	26.79	26.58	100697
1776292500	26.617	-0.03	-0.11	26.67	26.68	26.54	90096
1776206100	26.645	-0.01	-0.02	26.6	26.77	26.54	142145
1776119700	26.65	0.29	1.09	26.4	26.7	26.2906	273441
1775860500	26.3627	-0.19	-0.72	26.53	26.53	26.2801	69732
1775774100	26.555	0.19	0.72	26.3	26.6175	26.24	117550
1775687700	26.3653	0.57	2.22	26.28	26.41	26.2101	121422
1775601300	25.7938	0.03	0.11	25.6	25.84	25.6	99014
1775514900	25.7658	0.15	0.60	25.49	25.785	25.49	96699
1775169300	25.6113	0.19	0.74	25.21	25.65	25.105	125164
1775082900	25.4238	0.05	0.21	25.37	25.645	25.37	134302
1774996500	25.37	0.44	1.76	25.23	25.455	25.0901	63536
1774910100	24.9303	-0.13	-0.53	25.21	25.26	24.8301	101425
1774650900	25.064	-0.27	-1.05	25.17	25.29	24.99	114651
1774564500	25.33	-0.03	-0.12	25.18	25.5599	25.18	105012
1774478100	25.36	0.1	0.39	25.46	25.46	25.12	90262
1774391700	25.2607	0.33	1.33	24.82	25.43	24.77	176303
1774305300	24.93	0.61	2.53	24.58	25.24	24.58	183142
1774046100	24.315	-0.36	-1.44	24.61	24.7	24.18	164157
1773959700	24.67	0.21	0.85	24.42	24.88	24.31	253391
1773873300	24.4627	-0.29	-1.18	24.65	24.729	24.44	125519
1773786900	24.7553	0.15	0.61	24.7	24.98	24.7	158488
1773700500	24.6041	0.19	0.77	24.69	24.78	24.57	177463
1773441300	24.4156	-0.11	-0.45	24.59	24.61	24.345	154434
1773354900	24.5265	-0.34	-1.36	24.57	24.665	24.41	78040