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	0.1601	0.55532431495	28.83	29.04	28.4	208463	28.68267375	SP
4	0.4401	1.5415061296	28.55	29.45	27.87	191550	28.71026261	SP
12	2.0401	7.56994434137	26.95	29.45	26.87	156582	28.00720856	SP
26	4.7101	19.3990939044	24.28	29.45	24.18	160288	26.68139027	SP
52	7.5401	35.151981352	21.45	29.45	19.96	168953	24.46951675	SP
156	11.04	61.5038356332	17.9501	29.45	16.55	187238	21.27982107	SP
260	11.5101	65.8472540046	17.48	29.45	15.73	188423	20.84732177	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
1783636500	28.7607	0.22	0.77	28.5	28.82	28.5	229530
1783550100	28.5419	-0.2	-0.69	28.74	28.74	28.4	347944
1783463700	28.74	-0.15	-0.51	28.91	29.02	28.7	144297
1783377300	28.8861	0.05	0.19	28.83	29.04	28.83	112080
1783031700	28.8327	-0.32	-1.09	29.19	29.305	28.66	78252
1782945300	29.15	-0.04	-0.14	29.26	29.45	29.13	139338
1782858900	29.1897	0.03	0.10	29.1	29.2399	29.03	102307
1782772500	29.16	-0.03	-0.10	29.24	29.24	28.96	126885
1782513300	29.1894	0.4	1.39	28.76	29.22	28.755	140321
1782426900	28.7884	0.11	0.38	28.72	29.01	28.67	979797
1782340500	28.6783	0.17	0.60	28.45	28.79	28.45	107751
1782254100	28.5076	0.2	0.72	28.16	28.54	28.145	122550
1782167700	28.3046	0.08	0.27	28.27	28.4	28.26	99840
1781822100	28.2274	0.26	0.92	28.18	28.28	28.031	135602
1781735700	27.97	-0.4	-1.41	28.37	28.49	27.87	113119
1781649300	28.37	-0.11	-0.40	28.53	28.77	28.29	148188
1781562900	28.4837	-0.47	-1.63	28.99	29.1	28.4837	228828
1781303700	28.9569	0.37	1.31	28.55	29.1112	28.55	91262
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