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	0.39	2.32004759072	16.81	17.32	16.63	10153	17.06787579	CS
4	0.9	5.52147239264	16.3	17.32	16.3	9273	16.82415506	CS
12	2.46	16.6892808684	14.74	17.32	14.2883	11426	15.98093952	CS
26	2.31	15.5137676293	14.89	17.32	14.2883	12087	15.78627461	CS
52	4.125	31.5487571702	13.075	17.32	12.53	13193	14.96916641	CS
156	4.975	40.6952965235	12.225	17.32	11.18	17148	13.39818792	CS
260	4.975	40.6952965235	12.225	17.32	11.18	17148	13.39818792	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
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
1775596800	14.75	0.05	0.34	14.9	14.9	14.51	25364
1775510940	14.7	-0.14	-0.94	14.778	14.8	14.2883	27779
1775164920	14.84	0.16	1.09	14.65	14.85	14.4	18530
1775078400	14.68	-0.06	-0.43	14.8365	14.88	14.5627	28971
1774992540	14.744	0.19	1.33	14.64	14.8	14.55	16762
1774906080	14.55	0.07	0.48	14.57	14.65	14.46	17425
1774646940	14.48	-0.3	-2.03	14.52	14.76	14.45	20309
1774560480	14.78	-0.02	-0.14	15.1	15.1	14.7688	7695
1774473900	14.8	-0.02	-0.13	14.74	15.15	14.74	12435
1774387560	14.82	0.2	1.37	14.78	14.82	14.5596	17994
1774300800	14.62	0.1	0.69	14.8	14.9	14.62	33310
1774041960	14.52	-0.39	-2.62	14.91	15	14.51	19054
1773955740	14.91	-0.09	-0.60	14.95	14.95	14.77	16905
1773869340	15	-0.18	-1.19	15.13	15.1346	14.96	2659
1773782700	15.18	0.06	0.40	15.217	15.25	15.1	13121