BTG S&P 500 CI【SPXB11】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	0.32	1.91273161984	16.73	17.42	16.46	15846	16.83872678	FU
4	0.55	3.33333333333	16.5	17.42	16.42	24917	16.77861461	FU
12	2.05	13.6666666667	15	17.42	14.59	23534	15.97034768	FU
26	0.59	3.58444714459	16.46	17.42	14.59	34762	16.02076137	FU
52	2.65	18.4027777778	14.4	17.42	14.32	25059	15.86712351	FU
156	7.73	82.9399141631	9.32	17.42	8.85	27078	14.98352464	FU
260	6.95	68.8118811881	10.1	26.02	8.01	18348	14.61203943	FU

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781904600	17.05	0.05	0.29	17	17.41	16.91	5001
1781818140	17	0.35	2.10	16.91	17.42	16.86	26826
1781731740	16.649999	-0.18	-1.07	16.84	16.98	16.649999	13856
1781645400	16.83	-0.03	-0.18	17	17	16.719999	8740
1781559000	16.86	0.24	1.44	16.719999	17	16.64	20355
1781299800	16.62	-0.01	-0.06	16.73	16.79	16.46	9455
1781213400	16.629999	0.12	0.73	16.57	16.69	16.42	69361
1781126940	16.51	-0.31	-1.84	16.81	16.88	16.51	8479
1781040600	16.82	-0.02	-0.12	16.88	16.98	16.559999	18433
1780954140	16.84	0.05	0.30	16.79	17.08	16.719999	68378
1780695000	16.79	-0.12	-0.71	17.01	17.02	16.739999	54587
1780522200	16.91	0.11	0.65	16.87	16.99	16.79	9538
1780435800	16.8	-0.05	-0.30	16.84	16.85	16.739999	7968
1780349400	16.85	0.06	0.36	16.79	17	16.69	85698
1780090200	16.79	-0.01	-0.06	16.85	17	16.79	18338
1780003800	16.8	0	0.00	16.8	16.83	16.649999	8233
1779917400	16.8	0.15	0.90	16.7	16.85	16.59	15773
1779830940	16.649999	0.04	0.24	16.6	16.69	16.559999	10426
1779744600	16.61	0.13	0.79	16.649999	16.7	16.489999	7574
1779485400	16.48	0.11	0.67	16.5	16.62	16.43	11400
1779398940	16.37	0	0.00	16.36	16.559999	16.149999	5348
1779312600	16.37	0.02	0.12	16.35	16.55	16.309999	11661
1779226140	16.35	0.05	0.31	16.3	16.42	16.14	7212
1779139800	16.3	-0.23	-1.39	16.41	16.45	16.21	12901
1778880600	16.53	0.08	0.49	16.45	16.62	16.399999	5402
1778794140	16.45	0.13	0.80	16.37	16.489999	16.28	12347
1778707800	16.32	0.22	1.37	16.059999	16.41	15.91	13849
1778621400	16.1	0.14	0.88	15.93	16.1	15.83	13828
1778535000	15.96	0.01	0.06	15.98	16.05	15.89	14580
1778275800	15.95	0.07	0.44	15.88	16	15.86	10375
1778189400	15.88	-0.23	-1.43	16.1	16.1	15.85	31641
1778102940	16.11	0.36	2.29	15.8	16.11	15.8	20705
1778016600	15.75	0	0.00	15.75	15.75	15.66	19432
1777930200	15.75	0	0.00	15.75	15.89	15.68	38295
1777584600	15.75	0.06	0.38	15.75	15.75	15.64	33536
1777498140	15.69	0.04	0.26	15.66	15.79	15.66	14059
1777411800	15.65	-0.1	-0.63	15.67	15.74	15.61	11028
1777325340	15.75	-0.25	-1.56	15.7	15.9	15.6	18388
1777066200	16	0.36	2.30	15.69	16	15.69	24271
1776979800	15.64	0	0.00	15.64	15.69	15	40176
1776893400	15.64	-0.02	-0.13	15.71	15.75	15.53	55512
1776720600	15.66	0.06	0.38	15.61	15.71	15.55	14861
1776461400	15.6	0.05	0.32	15.47	15.74	15.43	12994
1776375000	15.55	0.1	0.65	15.49	15.55	15.41	12972
1776288600	15.45	0.12	0.78	15.3	15.49	15.27	37493
1776202140	15.33	0.12	0.79	15.17	15.39	15.14	16855
1776115800	15.21	0.18	1.20	15.01	15.21	14.95	22345
1775856600	15.03	-0.32	-2.08	15.17	15.19	15.02	19952
1775770200	15.35	0.07	0.46	15.2	15.35	15.11	17210
1775683740	15.28	0.27	1.80	15.17	15.4	15.08	100624
1775597340	15.01	-0.05	-0.33	15	15.03	14.87	15755
1775511000	15.06	0.13	0.87	15.05	15.06	14.9	64456
1775165400	14.93	0.07	0.47	14.86	15	14.74	12401
1775078940	14.86	0	0.00	14.92	15.03	14.86	23570
1774992540	14.86	0.26	1.78	14.75	14.91	14.7	12453
1774906140	14.6	-0.1	-0.68	14.8	14.87	14.59	29332
1774647000	14.7	-0.53	-3.48	15	15	14.6	16678
1774560540	15.23	0.02	0.13	15.14	15.24	14.95	15801
1774474140	15.21	-0.18	-1.17	15.27	15.32	15.1	23002
1774387740	15.39	0.02	0.13	15.37	15.39	15.11	19394
1774301340	15.37	0.17	1.12	15.36	15.42	15.02	49724
1774042200	15.2	-0.05	-0.33	15.26	15.33	15.05	15088