MRBL Enhanced Equity ETF【EDGE】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	-0.6903	-1.39652033178	49.43	49.82	48.76	2281	49.64261935	SP
4	0.5158	1.06959412242	48.2239	49.82	48.12	1870	48.85996575	SP
12	4.2554	9.56607162527	44.4843	49.82	42.1958	1833	46.75568219	SP
26	4.0235	8.99785759971	44.7162	49.82	42.1958	1255	46.42668375	SP
52	10.2839	26.7421299258	38.4558	49.82	38.2817	910	45.15179001	SP
156	8.5097	21.1526224211	40.23	49.82	31.99	1289	41.54455918	SP
260	8.5097	21.1526224211	40.23	49.82	31.99	1289	41.54455918	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	48.7397	-1.02	-2.04	49.45	49.4701	48.7397	1138
1780612200	49.7561	0.19	0.37	49.5707	49.82	49.5707	1804
1780525800	49.5707	-0.12	-0.24	49.6877	49.6877	49.5707	93
1780439400	49.6877	0.09	0.19	49.65	49.74	49.64	4658
1780353000	49.5938	0.05	0.11	49.58	49.645	49.53	1659
1780093800	49.5402	0.11	0.22	49.43	49.62	49.43	3193
1780007400	49.43	0.23	0.47	49.2008	49.45	49.2008	769
1779921000	49.2008	0.06	0.13	49.55	49.55	49.13	3227
1779834600	49.139	0.24	0.50	48.8962	49.17	48.8962	537
1779489000	48.8962	0.16	0.32	48.97	48.97	48.84	230
1779402600	48.7406	0.08	0.17	48.54	48.81	48.54	425
1779316200	48.66	0.5	1.04	48.1599	48.66	48.1599	237
1779229800	48.1599	-0.25	-0.52	48.4093	48.4093	48.12	2713
1779143400	48.4093	0.04	0.09	48.3674	48.47	48.18	1283
1778884200	48.3674	-0.43	-0.88	48.7988	48.7988	48.3674	329
1778797800	48.7988	0.29	0.60	48.5058	48.7988	48.5058	9
1778711400	48.5058	0.2	0.42	48.3042	48.6	48.3042	1934
1778625000	48.3042	0.02	0.03	48.2883	48.33	48.26	1096
1778538600	48.2883	0.01	0.03	48.35	48.35	48.23	3502
1778279400	48.2737	0.05	0.10	48.2239	48.35	48.2239	7829
1778193000	48.2239	0.02	0.03	48.2089	48.2239	48.2	2066
1778106600	48.2089	0.12	0.24	48.0917	48.2089	48.0917	279
1778020200	48.0917	0.19	0.40	48.12	48.12	48.085	5771
1777933800	47.9007	-0.07	-0.15	47.91	47.99	47.8501	1703
1777674600	47.9719	0.11	0.22	47.8649	48.01	47.8649	1035
1777588200	47.8649	0.32	0.68	47.5406	47.8649	47.5406	798
1777501800	47.5406	-0.05	-0.11	47.5907	47.5907	47.5406	208
1777415400	47.5907	-0.12	-0.25	47.71	47.71	47.5199	4255
1777329000	47.71	0.18	0.37	47.5319	47.72	47.53	11696
1777069800	47.5319	0.19	0.41	47.3387	47.5319	47.3387	1077
1776983400	47.3387	-0.08	-0.17	47.45	47.535	47.07	2588
1776897000	47.4206	0.32	0.68	47.1016	47.4206	47.1016	515
1776810600	47.1016	-0.19	-0.41	47.2962	47.2962	47.1016	68
1776724200	47.2962	-0.08	-0.18	47.4	47.4	47.24	510
1776465000	47.3802	0.33	0.71	47.16	47.46	47.16	1162
1776378600	47.0476	0.1	0.21	46.9512	47.0476	46.9512	62
1776292200	46.9512	0.27	0.59	46.6763	46.9512	46.6763	7
1776205800	46.6763	0.29	0.63	46.3852	46.6763	46.3852	139
1776119400	46.3852	0.42	0.92	45.79	46.3852	45.79	8
1775860200	45.9603	-0.02	-0.05	46.15	46.15	45.9603	126
1775773800	45.9852	0.35	0.76	45.71	45.9852	45.62	13
1775687400	45.6393	1.28	2.88	44.3628	45.6393	44.3628	65
1775601000	44.3628	0.02	0.05	44.3413	44.3628	43.89	10191
1775514600	44.3413	0.21	0.48	44.1285	44.3413	44.1285	1408
1775169000	44.1285	0.06	0.13	44.0704	44.1285	43.91	8464
1775082600	44.0704	0.43	0.98	43.6443	44.08	43.6443	332
1774996200	43.6443	1.45	3.43	42.1958	43.6443	42.1958	179
1774909800	42.1958	-0.19	-0.44	42.3819	42.5	42.1958	3298
1774650600	42.3819	-0.87	-2.02	43.2561	43.2561	42.3819	2497
1774564200	43.2561	-0.87	-1.96	44.1226	44.1226	43.2561	179
1774477800	44.1226	0.29	0.66	43.8313	44.1226	43.8313	117
1774391400	43.8313	-0.23	-0.53	44.0653	44.0653	43.8313	5509
1774305000	44.0653	0.63	1.45	43.4334	44.45	43.4334	107
1774045800	43.4334	-0.72	-1.63	44.1548	44.1548	43.36	3507
1773959400	44.1548	-0.14	-0.33	44.2994	44.2994	44.04	67
1773873000	44.2994	-0.52	-1.16	44.6	44.6	44.2994	7
1773786600	44.8184	0.13	0.28	45.02	45.02	44.8184	132
1773700200	44.692	0.52	1.19	44.1678	44.692	44.1678	78
1773441000	44.1678	-0.32	-0.71	44.4843	44.66	44.1678	538
1773354600	44.4843	-0.77	-1.71	45.2569	45.2569	44.4843	4
1773268200	45.2569	0	0.01	44.85	45.2569	44.85	9
1773181800	45.2529	-0.13	-0.29	45.76	45.76	45.2529	87
1773095400	45.3844	0.46	1.01	44.9289	45.3844	44.5	400