Bushido Capital US Equity ETF【SMRI】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	0.4976	1.20776699029	41.2	43.73	41.2	8302	42.87442032	SP
4	2.8476	7.32972972973	38.85	43.73	38.35	6302	40.46477738	SP
12	6.2576	17.6568848758	35.44	43.73	34.43	10314	37.72514018	SP
26	5.4676	15.0913607508	36.23	43.73	34.43	11789	36.82164802	SP
52	9.7776	30.6315789474	31.92	43.73	31.66	12576	35.04679055	SP
156	16.4476	65.139009901	25.25	43.73	23.54	14373	30.21448301	SP
260	16.4476	65.139009901	25.25	43.73	23.54	14373	30.21448301	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
1780698900	41.6976	-1.31	-3.06	42.51	42.51	41.62	29616
1780612500	43.0117	0.24	0.56	43.52	43.52	42.96	13870
1780526100	42.7738	-0.07	-0.15	42.96	42.96	42.5	11630
1780439700	42.8399	-0.44	-1.02	43.73	43.73	42.7207	8581
1780353300	43.2805	1.41	3.38	41.99	43.36	41.99	4986
1780094100	41.8665	1.28	3.16	41.2	41.94	41.2	2443
1780007700	40.5841	0.35	0.88	40.28	40.79	40.28	2010
1779921300	40.2318	-0.04	-0.09	40.22	40.53	40.22	9291
1779834900	40.2691	0.2	0.49	40.79	40.79	40.1	1542
1779489300	40.0713	0.86	2.20	39.54	40.1	39.54	2515
1779402900	39.2072	0.13	0.34	38.78	39.22	38.7299	8246
1779316500	39.0735	0.37	0.96	38.77	39.1	38.77	1148
1779230100	38.7022	-0.16	-0.42	38.72	38.87	38.7022	8110
1779143700	38.8645	0.3	0.78	38.67	38.9	38.67	3809
1778884500	38.5652	-0.15	-0.40	38.35	38.71	38.35	2276
1778798100	38.7192	-0.06	-0.16	38.78	38.83	38.7192	1769
1778711700	38.7814	-0.11	-0.29	39.05	39.05	38.66	3496
1778625300	38.8938	-0.33	-0.84	39	39	38.52	28721
1778538900	39.2227	-0.12	-0.30	39.4	39.4	39.2227	623
1778279700	39.339	0.55	1.42	38.85	39.36	38.85	4673
1778193300	38.7893	-0.1	-0.27	38.915	39.07	38.755	10361
1778106900	38.8924	0.12	0.31	39	39	38.73	4958
1778020500	38.7741	0.38	0.99	38.45	38.7741	38.45	53848
1777934100	38.3925	-0.08	-0.20	38.4	38.7099	38.33	1636
1777674900	38.4681	0.42	1.10	38.35	38.4681	38.2199	418
1777588500	38.0498	0.34	0.89	37.79	38.0498	37.7	7272
1777502100	37.7143	0.48	1.29	37.57	37.7143	37.52	8946
1777415700	37.2353	-0.15	-0.41	37.3	37.34	37.21	7796
1777329300	37.3884	0.1	0.26	37.315	37.55	37.315	5236
1777070100	37.2919	0.19	0.51	37.12	37.36	37	12550
1776983700	37.1016	-0.63	-1.66	37.4	37.4	36.74	12825
1776897300	37.7269	0.07	0.19	37.96	37.96	37.63	1601
1776810900	37.655	-0.02	-0.05	37.91	38.12	37.655	6203
1776724500	37.6721	0.16	0.43	37.48	37.6721	37.48	147570
1776465300	37.5098	0.55	1.48	37.36	37.5098	37.27	801
1776378900	36.9627	0.31	0.83	36.83	37.11	36.83	21626
1776292500	36.6572	0.25	0.68	36.43	36.7399	36.43	14174
1776206100	36.4101	0.05	0.14	36.42	36.62	36.38	5614
1776119700	36.359	0.8	2.25	35.545	36.359	35.545	597
1775860500	35.5578	-0.53	-1.46	36.13	36.13	35.5578	1890
1775774100	36.0849	-0.23	-0.64	36.2	36.2	35.86	2585
1775687700	36.3161	0.55	1.55	36.57	36.61	36.29	11270
1775601300	35.7628	-0.14	-0.38	35.83	35.886	35.68	7081
1775514900	35.8995	0.15	0.42	35.66	35.92	35.66	9967
1775169300	35.7481	0.17	0.46	35.01	35.76	35.01	5645
1775082900	35.583	0.2	0.56	36.18	36.18	35.449	7100
1774996500	35.3846	0.83	2.41	34.93	35.53	34.86	33188
1774910100	34.5519	-0.19	-0.55	34.96	34.96	34.43	1673
1774650900	34.743	-0.63	-1.77	35.15	35.15	34.73	1055
1774564500	35.3705	-0.31	-0.87	35.37	35.59	35.366	18915
1774478100	35.6814	0.18	0.51	35.78	36	35.52	4228
1774391700	35.4997	0.01	0.04	35.32	35.6	35.32	1459
1774305300	35.4859	0.44	1.24	35.35	35.75	35.35	17121
1774046100	35.0507	-0.39	-1.11	35.37	35.37	34.89	5268
1773959700	35.4443	0.1	0.28	34.99	35.478	34.99	1778
1773873300	35.3457	-0.37	-1.03	35.46	35.73	35.3429	2578
1773786900	35.7124	0.21	0.58	35.67	36.01	35.67	6842
1773700500	35.5052	0.23	0.64	35.57	35.57	35.5	493
1773441300	35.2801	-0.01	-0.02	35.44	35.52	35.28	14321
1773354900	35.2873	-0.41	-1.16	35.46	35.7466	35.2873	27216
1773268500	35.7009	-0.04	-0.10	35.6	35.7009	35.59	50320
1773182100	35.7378	-0.45	-1.24	36.22	36.22	35.7378	358
1773095700	36.1881	-0.03	-0.09	35.79	36.21	35.46	10526