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	1.192	2.91870714985	40.84	41.94	40.63	8096	41.11270604	SP
4	-1.488	-3.41911764706	43.52	43.52	40.22	9308	41.35392903	SP
12	5.832	16.1104972376	36.2	43.73	35.545	10539	39.1940475	SP
26	5.792	15.9823399558	36.24	43.73	34.43	11641	37.37281575	SP
52	8.642	25.882000599	33.39	43.73	31.66	12600	35.49224828	SP
156	16.782	66.4633663366	25.25	43.73	23.54	14298	30.40110776	SP
260	16.782	66.4633663366	25.25	43.73	23.54	14298	30.40110776	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
1783031700	42.032	0.64	1.54	41.57	42.032	41.57	15238
1782945300	41.3925	0.37	0.89	40.86	41.49	40.86	12289
1782858900	41.0263	-0.27	-0.65	41.19	41.2	41.01	15890
1782772500	41.2966	-0.07	-0.18	41.64	41.64	41.2966	1547
1782513300	41.3708	0.57	1.40	40.63	41.45	40.63	1761
1782426900	40.8009	0.15	0.37	40.84	41.26	40.8009	8994
1782340500	40.6505	0.17	0.42	40.22	40.81	40.22	7604
1782254100	40.4811	-0.36	-0.89	40.4	40.64	40.33	20506
1782167700	40.843	0.08	0.19	40.8	41.05	40.76	762
1781822100	40.7664	0.22	0.54	40.78	41.57	40.735	3834
1781735700	40.5469	-0.9	-2.18	41.51	41.51	40.53	9449
1781649300	41.4516	-0.48	-1.14	41.98	41.98	41.42	3677
1781562900	41.9306	0.14	0.34	41.79	42.14	41.79	4583
1781303700	41.7891	0.26	0.63	41.48	41.9175	41.48	6633
1781217300	41.5293	0.62	1.53	41.04	41.79	40.95	12810
1781130900	40.9053	-0.71	-1.72	41.32	41.36	40.9053	7244
1781044500	41.6191	-0.15	-0.37	41.81	42.09	40.95	9002
1780958100	41.7719	0.07	0.18	41.98	42.045	41.74	6785
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