Madison Dividend Value ETF【DIVL】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	-0.0962	-0.390580592773	24.63	24.77	24.2582	267	24.57030509	SP
4	-0.0362	-0.147334147334	24.57	24.99	24.2582	128	24.66082851	SP
12	0.1338	0.548360655738	24.4	25.1377	23.8273	1545	24.48675878	SP
26	1.3338	5.74913793103	23.2	25.6016	22.8002	3159	24.28635526	SP
52	2.6938	12.3342490842	21.84	25.6016	21.7636	3108	23.43085712	SP
156	4.6138	23.1616465863	19.92	25.6016	17.8845	8365	20.45670088	SP
260	4.6138	23.1616465863	19.92	25.6016	17.8845	8365	20.45670088	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
1780698600	24.5338	-0.19	-0.77	24.69	24.69	24.5338	1496
1780612200	24.7231	0.11	0.47	24.77	24.77	24.7199	558
1780525800	24.6085	0.1	0.41	24.45	24.6085	24.45	37
1780439400	24.5089	0.25	1.03	24.28	24.5089	24.28	16
1780353000	24.2582	-0.22	-0.90	24.36	24.36	24.2582	88
1780093800	24.4789	-0.24	-0.97	24.63	24.63	24.4789	637
1780007400	24.7191	-0.08	-0.33	24.77	24.77	24.7191	15
1779921000	24.7997	-0.12	-0.47	24.85	24.85	24.7997	488
1779834600	24.9162	-0.01	-0.02	24.99	24.99	24.9162	11
1779489000	24.9217	0.15	0.59	24.84	24.9217	24.84	11
1779402600	24.7756	-0.01	-0.02	24.72	24.7756	24.72	37
1779316200	24.7811	-0.12	-0.49	24.87	24.87	24.7811	30
1779229800	24.9036	-0.04	-0.15	24.82	24.9036	24.82	36
1779143400	24.9408	0.17	0.68	24.77	24.9408	24.77	27
1778884200	24.7718	-0.17	-0.66	24.88	24.88	24.75	200
1778797800	24.9372	0.06	0.22	24.92	24.9372	24.92	9
1778711400	24.8814	0.07	0.27	24.73	24.8814	24.73	14
1778625000	24.815	0.15	0.62	24.71	24.815	24.71	18
1778538600	24.6622	0.22	0.90	24.5	24.6622	24.5	157
1778279400	24.4425	-0.09	-0.37	24.57	24.57	24.4425	38
1778193000	24.5345	-0.38	-1.52	24.76	24.76	24.5345	34
1778106600	24.912	0.11	0.45	24.77	24.912	24.77	20
1778020200	24.7992	0.15	0.59	24.71	24.7992	24.71	18
1777933800	24.6531	-0.26	-1.04	24.8	24.8	24.6531	493
1777674600	24.9131	-0.22	-0.89	25.08	25.09	24.9099	3261
1777588200	25.1377	0.39	1.56	24.68	25.1377	24.68	626
1777501800	24.7525	-0.05	-0.19	24.76	24.76	24.74	14
1777415400	24.8007	0.01	0.03	24.92	24.92	24.8007	116
1777329000	24.7938	-0.1	-0.42	24.89	24.89	24.75	267
1777069800	24.8984	-0.18	-0.71	25.07	25.07	24.8984	116
1776983400	25.0757	0.52	2.13	24.69	25.0757	24.69	128
1776897000	24.5537	-0.01	-0.05	24.66	24.66	24.5537	8
1776810600	24.5664	-0.14	-0.57	24.73	24.73	24.5664	19
1776724200	24.7067	-0.03	-0.11	24.76	24.76	24.7067	397
1776465000	24.7351	0.14	0.55	24.58	24.7401	24.58	525
1776378600	24.5988	0.08	0.32	24.48	24.5988	24.48	116
1776292200	24.52	-0.11	-0.44	24.58	24.58	24.43	1331
1776205800	24.6295	-0.09	-0.36	24.59	24.6295	24.59	363
1776119400	24.7187	0.05	0.21	24.65	24.7187	24.6	20561
1775860200	24.6665	-0.18	-0.74	24.83	24.83	24.6665	19
1775773800	24.8501	0.08	0.32	24.66	24.89	24.66	24
1775687400	24.77	0.41	1.68	24.47	24.77	24.47	3039
1775601000	24.36	-0.04	-0.16	24.4	24.4	24.36	267
1775514600	24.3991	0.07	0.28	24.29	24.3991	24.29	412
1775169000	24.3317	-0.01	-0.05	24.26	24.3317	24.26	131
1775082600	24.3445	-0.08	-0.32	24.41	24.41	24.34	418
1774996200	24.4227	0.23	0.94	24.37	24.4227	24.37	216
1774909800	24.1942	0.02	0.10	24.39	24.39	24.1942	355
1774650600	24.1701	-0.11	-0.46	24.19	24.19	24.1101	842
1774564200	24.2813	-0.07	-0.27	24.3	24.41	24.2813	73
1774477800	24.3478	0.13	0.54	24.305	24.39	24.305	50132
1774391400	24.2166	0.17	0.73	23.9	24.35	23.9	264
1774305000	24.0418	0.21	0.90	24.04	24.0418	24.04	133
1774045800	23.8273	-0.2	-0.82	24.01	24.01	23.8273	102
1773959400	24.024	0	0.02	23.93	24.024	23.93	348
1773873000	24.02	-0.41	-1.69	24.34	24.34	24.02	1250
1773786600	24.4322	-0	-0.01	24.54	24.54	24.4322	107
1773700200	24.4348	0.15	0.60	24.47	24.47	24.43	425
1773441000	24.289	-0.02	-0.10	24.4	24.4	24.289	238
1773354600	24.313	-0.26	-1.05	24.41	24.43	24.313	385
1773268200	24.5721	0.01	0.06	24.5	24.5721	24.5	293
1773181800	24.5578	-0.05	-0.21	24.61	24.7	24.5	264
1773095400	24.61	0.06	0.24	24.4	24.61	24.27	375