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	-1.3679	-2.72816114878	50.14	50.14	48.7434	433	48.79605242	SP
4	-0.6579	-1.33097309326	49.43	50.14	47.83	3273	49.02086275	SP
12	4.6436	10.5229046988	44.1285	50.14	43.89	2317	48.18356451	SP
26	3.1621	6.93290944968	45.61	50.14	42.1958	1627	47.07945767	SP
52	9.3736	23.7917687222	39.3985	50.14	39.3985	1090	45.98317086	SP
156	8.5421	21.2331593338	40.23	50.14	31.99	1380	42.29840044	SP
260	8.5421	21.2331593338	40.23	50.14	31.99	1380	42.29840044	SP

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
1782513000	48.7721	0.03	0.06	48.7434	48.7721	48.7434	19
1782426600	48.7434	-0.02	-0.05	49.17	49.17	48.7434	246
1782340200	48.7675	-0.16	-0.32	48.9261	49.01	48.7675	1230
1782253800	48.9261	-0.64	-1.30	49.5687	49.5687	48.9261	233
1782167400	49.5687	-0.18	-0.36	50.14	50.14	49.5687	23
1781821800	49.748	0.6	1.22	49.146	49.748	49.146	3655
1781735400	49.146	-0.62	-1.25	49.72	49.72	49.1	326
1781649000	49.7686	-0.13	-0.26	50.02	50.02	49.76	52
1781562600	49.9003	0.83	1.70	49.84	49.9003	49.82	799
1781303400	49.0682	0.33	0.68	48.735	49.0682	48.735	4587
1781217000	48.735	0.87	1.82	47.8639	48.735	47.83	13033
1781130600	47.8639	-0.85	-1.74	48.71	48.71	47.8639	1205
1781044200	48.71	-0.12	-0.25	48.8344	49.04	47.9	3202
1780957800	48.8344	0.09	0.19	48.95	49.03	48.8344	21050
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