Bexil Investment Trust (ID)【BXSY】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	-0.165	-0.95652173913	17.25	17.44	16	13396	17.00481275	CS
4	0.275	1.63593099346	16.81	17.44	16	9305	17.03719634	CS
12	1.265	7.99620733249	15.82	17.44	15.78	9688	16.6611511	CS
26	1.605	10.3682170543	15.48	17.44	14.2883	11785	15.95176846	CS
52	3.485	25.625	13.6	17.44	13.28	12370	15.20612502	CS
156	4.86	39.754601227	12.225	17.44	11.18	16990	13.43811423	CS
260	4.86	39.754601227	12.225	17.44	11.18	16990	13.43811423	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783459740	17.09	0.08	0.46	17	17.09	16.9	2089
1783373340	17.011	0.01	0.06	16.92	17.011	16	37347
1783027740	17	0.05	0.29	17.081	17.38	16.945	7327
1782941280	16.95	-0.18	-1.03	17.25	17.44	16.835	6819
1782854880	17.126363	-0.02	-0.14	16.92	17.18	16.92	10577
1782768300	17.15	0.12	0.70	17.03	17.19	16.93	7065
1782509280	17.03	0.03	0.18	17.17	17.2	17.03	5387
1782422460	17	0.19	1.13	17.17	17.17	16.84	9183
1782336000	16.81	-0.03	-0.18	16.82	17.04	16.81	4616
1782250140	16.84	-0.19	-1.10	16.88	16.88	16.55	6322
1782163500	17.027	-0.07	-0.43	17.141105	17.19	16.96	8572
1781818140	17.1	-0.1	-0.58	17.115	17.16	16.92	6596
1781731740	17.2	0.08	0.47	17.08	17.225	17.08	4831
1781645340	17.12	-0.06	-0.35	17.08	17.275	17.08	18592
1781558940	17.18	-0.02	-0.12	17.13	17.32	17.11	5312
1781299740	17.2	0.2	1.18	17.03	17.28	17	11812
1781213220	17	0.33	1.98	16.686499	17	16.649999	8676
1781126940	16.67	-0.14	-0.83	16.81	16.9	16.629999	6375
1781040540	16.81	0.03	0.18	16.774999	16.91	16.774999	8104
1780954140	16.78	0.02	0.12	16.87	16.87	16.75	2552
1780694940	16.76	-0.14	-0.83	16.93	16.93	16.67	8943
1780608540	16.9	-0.01	-0.06	16.828	17.02	16.8	10186
1780522140	16.91	0.05	0.30	16.804	16.94	16.739999	24444
1780435740	16.86	0.26	1.57	16.695	16.95	16.629999	11415
1780349340	16.6	-0.1	-0.60	16.57	16.739999	16.399999	18886
1780090080	16.7	0.1	0.60	16.7	16.7	16.559999	4571
1780003320	16.6	0	0.00	16.6	16.6	16.54	2118
1779917340	16.6	0.02	0.12	16.579999	16.6	16.55	10694
1779830940	16.579999	0.03	0.18	16.5	16.6	16.42	9502
1779484920	16.55	0.13	0.77	16.45	16.55	16.399999	4242
1779398880	16.422999	-0.08	-0.47	16.3843	16.45	16.36	6865
1779312300	16.5	0.14	0.82	16.3	16.5	16.3	2907
1779225660	16.364999	-0.09	-0.52	16.469999	16.469999	16.14	12838
1779139740	16.45	-0.08	-0.48	16.379999	16.52	16.379999	6509
1778880000	16.53	-0.1	-0.60	16.585	16.585	16.21	8164
1778793900	16.629999	0.08	0.49	16.7	17	16.5	31016
1778707380	16.5484	0.01	0.05	16.75	16.75	16.5	10119
1778621340	16.54	-0.01	-0.07	16.594999	16.594999	16.45	11943
1778534940	16.5513	-0.15	-0.89	16.6	16.75	16.489999	14456
1778275200	16.7	0.19	1.15	16.559999	16.7	16.53	3663
1778188800	16.51	-0.13	-0.78	16.649999	16.649999	16.44	10267
1778102520	16.639	0.21	1.27	16.25	16.644109	16.25	20541
1778016000	16.43	0.13	0.80	16.264199	16.43	16.1	17613
1777930140	16.3	-0.05	-0.31	16.309999	16.34	16.3	11126
1777671000	16.35	0.05	0.31	16.235	16.37	16.235	7159
1777584540	16.3	0.22	1.34	16.2	16.37	16.1	6701
1777498140	16.085	-0.18	-1.08	16.1489	16.151	16.085	4419
1777411800	16.2603	-0.09	-0.55	16.18	16.3	16.157499	3087
1777325400	16.35	0.19	1.18	16.16	16.43	16.16	2871
1777065780	16.16	-0.08	-0.49	16.2676	16.2676	16.16	11218
1776979740	16.239999	-0.09	-0.55	16.265	16.265	16.21	3239
1776893280	16.329999	0.17	1.05	16.18	16.329999	16.14	19700
1776806940	16.16	0.09	0.56	16.18	16.25	16.16	4895
1776720540	16.07	-0.04	-0.25	16.2	16.200199	15.86	5399
1776460800	16.11	0.17	1.07	16	16.29	16	12903
1776374940	15.94	0.02	0.11	15.95	15.9508	15.78	13036
1776288360	15.922998	0.07	0.45	15.82	15.95	15.82	6401
1776202140	15.8522	0.24	1.54	15.52	15.9	15.52	6338
1776115740	15.611617	0.16	1.05	15.34	15.625693	15.29	8759
1775856000	15.45	0.12	0.78	15.45	15.5	15.28	13867
1775770140	15.33	0.15	0.99	15.22	15.49	15.04	11073
1775683500	15.18	0.43	2.92	14.8	15.24	14.8	11918