Madison Aggregate Bond ETF【MAGG】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	-0.02	-0.0991571641051	20.17	20.2	20.14	19686	20.17527212	SP
4	-0.17	-0.836614173228	20.32	20.32	19.9831	13464	20.16526445	SP
12	-0.26	-1.27388535032	20.41	20.55	19.9831	6596	20.23229415	SP
26	-0.41	-1.99416342412	20.56	20.77	19.9831	6904	20.43556036	SP
52	-0.03	-0.148662041625	20.18	20.96	19.9831	6735	20.47109983	SP
156	-0.01	-0.0496031746032	20.16	21.14	19.3075	7901	20.26958174	SP
260	-0.01	-0.0496031746032	20.16	21.14	19.3075	7901	20.26958174	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	20.15	-0.05	-0.22	20.15	20.15	20.15	460
1780612200	20.195	0.02	0.07	20.19	20.195	20.19	55
1780525800	20.18	-0.01	-0.02	20.17	20.18	20.16	214
1780439400	20.185	0	0.01	20.2	20.2	20.185	81
1780353000	20.1825	0.01	0.04	20.14	20.19	20.14	3174
1780093800	20.175	0.03	0.12	20.17	20.18	20.17	94906
1780007400	20.15	0.04	0.20	20.12	20.1501	20.12	2855
1779921000	20.11	-0.06	-0.30	20.13	20.13	20.1	1189
1779834600	20.1701	0.04	0.17	20.18	20.18	20.16	103831
1779489000	20.135	0.01	0.05	20.1201	20.15	20.115	17189
1779402600	20.1242	0.03	0.17	20.07	20.16	20.07	2347
1779316200	20.09	0.11	0.53	20	20.09	20	15231
1779229800	19.9831	-0.08	-0.41	20	20	19.9831	1418
1779143400	20.065	-0.05	-0.22	20.11	20.11	20.065	1156
1778884200	20.11	-0.11	-0.54	20.13	20.13	20.11	1284
1778797800	20.22	0.01	0.05	20.26	20.26	20.22	4332
1778711400	20.21	-0.01	-0.05	20.21	20.21	20.18	424
1778625000	20.22	-0.05	-0.25	20.21	20.22	20.2	3479
1778538600	20.27	-0.04	-0.20	20.3	20.3	20.27	9
1778279400	20.31	0.05	0.27	20.32	20.32	20.3	2645
1778193000	20.255	-0.03	-0.15	20.27	20.27	20.255	6
1778106600	20.285	0.09	0.42	20.29	20.29	20.28	1673
1778020200	20.2	-0.01	-0.05	20.21	20.21	20.2	938
1777933800	20.21	-0.03	-0.15	20.22	20.22	20.16	5401
1777674600	20.24	0.03	0.15	20.24	20.26	20.24	9165
1777588200	20.2105	0	0.00	20.24	20.24	20.2105	649
1777501800	20.21	-0.08	-0.39	20.25	20.25	20.21	115
1777415400	20.29	-0.1	-0.49	20.29	20.29	20.27	4942
1777329000	20.39	-0.02	-0.07	20.39	20.419	20.37	7894
1777069800	20.405	0.02	0.07	20.36	20.42	20.36	4232
1776983400	20.39	-0.03	-0.15	20.41	20.41	20.37	606
1776897000	20.42	0.01	0.03	20.43	20.43	20.42	196
1776810600	20.4145	-0.08	-0.39	20.46	20.49	20.4145	9719
1776724200	20.495	-0.01	-0.05	20.52	20.52	20.495	961
1776465000	20.505	0.05	0.27	20.5	20.55	20.5	3044
1776378600	20.45	-0.02	-0.10	20.47	20.475	20.45	7147
1776292200	20.47	-0.02	-0.07	20.465	20.47	20.44	2341
1776205800	20.485	0.03	0.12	20.47	20.485	20.47	239
1776119400	20.4595	0.05	0.27	20.39	20.48	20.39	6646
1775860200	20.405	-0.03	-0.12	20.41	20.41	20.405	137
1775773800	20.43	0.02	0.07	20.43	20.43	20.43	192
1775687400	20.415	0.04	0.20	20.44	20.44	20.415	668
1775601000	20.375	0.02	0.12	20.33	20.44	20.325	5056
1775514600	20.35	-0.02	-0.10	20.34	20.3699	20.34	11170
1775169000	20.37	0.05	0.25	20.3	20.37	20.3	585
1775082600	20.32	0.02	0.12	20.33	20.33	20.32	769
1774996200	20.295	0.05	0.24	20.295	20.315	20.28	4807
1774909800	20.2461	0.1	0.48	20.26	20.26	20.21	7470
1774650600	20.1503	-0.11	-0.57	20.15	20.1503	20.15	221
1774564200	20.265	-0.08	-0.41	20.31	20.31	20.265	3183
1774477800	20.3484	0.04	0.21	20.36	20.36	20.26	3685
1774391400	20.3066	-0.05	-0.25	20.32	20.32	20.3	964
1774305000	20.3585	0.08	0.39	20.29	20.37	20.29	2328
1774045800	20.28	-0.17	-0.81	20.32	20.32	20.28	108
1773959400	20.445	0.02	0.07	20.42	20.445	20.42	5
1773873000	20.43	-0.06	-0.29	20.47	20.4701	20.43	6222
1773786600	20.49	0.05	0.27	20.48	20.53	20.48	12054
1773700200	20.435	0.07	0.37	20.4399	20.4399	20.435	981
1773441000	20.36	-0.04	-0.17	20.41	20.41	20.35	258
1773354600	20.3956	-0.08	-0.40	20.43	20.44	20.3956	945
1773268200	20.4772	-0.08	-0.40	20.47	20.48	20.47	775
1773181800	20.56	-0.07	-0.33	20.6	20.6	20.56	955
1773095400	20.6289	0.07	0.33	20.55	20.63	20.55	2031