Morgan Dempsey Large Cap Value ETF【MDLV】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	0.2018	0.651598320956	30.97	31.43	30.7075	3891	30.85746734	SP
4	0.1618	0.52176717188	31.01	31.94	30.7075	5860	31.08596299	SP
12	0.6734	2.20798468116	30.4984	31.94	29.95	5788	30.81578313	SP
26	2.8046	9.88677063651	28.3672	32.93	28.3672	6288	30.3615663	SP
52	3.952	14.5188429011	27.2198	32.93	26.9781	7023	28.90416991	SP
156	7.2829	30.4865439597	23.8889	32.93	22.02	10747	25.70193299	SP
260	6.4518	26.0995145631	24.72	32.93	22.02	12806	25.32229472	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
1783031400	31.1718	0.42	1.36	30.84	31.1718	30.84	13634
1782945000	30.7549	0.05	0.15	30.72	30.89	30.72	5319
1782858600	30.7075	-0.2	-0.66	30.83	30.839	30.7075	7412
1782772200	30.91	-0.21	-0.68	30.99	30.99	30.91	139
1782513000	31.1214	0.02	0.06	31.06	31.18	31.06	1843
1782426600	31.1027	0.16	0.53	30.97	31.43	30.97	4744
1782340200	30.9393	-0.2	-0.66	31.01	31.02	30.9	8731
1782253800	31.1435	0.23	0.74	30.84	31.1435	30.84	32608
1782167400	30.9157	0.12	0.40	30.78	30.97	30.78	5930
1781821800	30.7916	-0.25	-0.79	31.09	31.09	30.775	1933
1781735400	31.0366	-0.44	-1.39	30.84	31.36	30.84	10055
1781649000	31.4744	0.09	0.29	31.36	31.5	31.36	819
1781562600	31.3845	-0.22	-0.68	31.52	31.52	31.3845	831
1781303400	31.6	0.18	0.59	31.94	31.94	31.48	4333
1781217000	31.4151	0.21	0.66	31.23	31.47	31.23	2098
1781130600	31.21	0.04	0.13	31.17	31.46	31.17	9697
1781044200	31.17	0.15	0.48	31.02	31.17	31.02	5232
1780957800	31.02	-0.14	-0.45	31.16	31.16	31.02	2229
1780698600	31.16	-0.06	-0.18	31.2176	31.26	31.16	482
1780612200	31.2176	0.21	0.67	31.01	31.28	31.01	6913
1780525800	31.01	-0.14	-0.45	31.15	31.2	31.01	3837
1780439400	31.15	0.39	1.26	30.7611	31.16	30.7611	28650
1780353000	30.7611	-0.09	-0.30	30.8537	30.8537	30.76	1705
1780093800	30.8537	-0.11	-0.36	30.9637	30.9637	30.83	1624
1780007400	30.9637	-0.11	-0.34	31.0704	31.13	30.935	11852
1779921000	31.0704	-0.08	-0.26	31.15	31.15	31.0704	664
1779834600	31.15	-0.2	-0.64	31.35	31.39	31.15	8550
1779489000	31.35	0.22	0.70	31.1317	31.38	31.1317	12149
1779402600	31.1317	0.17	0.55	30.985	31.1317	30.985	13397
1779316200	30.9614	-0.07	-0.23	31.0343	31.08	30.935	4704
1779229800	31.0343	0.02	0.08	31.01	31.1	31.01	339
1779143400	31.01	0.26	0.85	30.7494	31.01	30.7494	7665
1778884200	30.7494	-0.14	-0.45	30.97	30.97	30.7494	1355
1778797800	30.8898	0.29	0.95	30.5984	30.94	30.5984	9840
1778711400	30.5984	-0.01	-0.04	30.6119	30.6119	30.42	7333
1778625000	30.6119	0.28	0.92	30.333	30.6119	30.32	6120
1778538600	30.333	0.21	0.70	30.1207	30.333	30.1207	9730
1778279400	30.1207	-0.09	-0.30	30.2109	30.315	30.1207	5801
1778193000	30.2109	-0.22	-0.72	30.4289	30.4289	30.19	3278
1778106600	30.4289	-0.14	-0.46	30.51	30.51	30.41	4369
1778020200	30.5692	0.07	0.23	30.5	30.625	30.49	10515
1777933800	30.5	-0.17	-0.55	30.67	30.67	30.47	2226
1777674600	30.67	-0.11	-0.36	30.78	30.825	30.67	270
1777588200	30.78	0.55	1.80	30.2348	30.78	30.2348	1588
1777501800	30.2348	0.11	0.35	30.1279	30.3	30.1279	892
1777415400	30.1279	0.12	0.39	30.13	30.22	30.1279	4298
1777329000	30.01	-0.12	-0.38	30.1254	30.24	30.01	7013
1777069800	30.1254	-0.21	-0.71	30.34	30.34	30.08	1584
1776983400	30.34	0.34	1.14	29.9981	30.34	29.9981	4551
1776897000	29.9981	-0	-0.01	30.06	30.13	29.95	6133
1776810600	30	-0.31	-1.02	30.31	30.31	30	1318
1776724200	30.31	-0.04	-0.12	30.3474	30.44	30.31	18700
1776465000	30.3474	0.03	0.09	30.32	30.3474	30.235	1940
1776378600	30.32	0.17	0.56	30.1514	30.32	30.1514	5605
1776292200	30.1514	-0.11	-0.38	30.2654	30.2654	30.095	7630
1776205800	30.2654	-0.07	-0.23	30.3339	30.3339	30.09	1397
1776119400	30.3339	0.04	0.12	30.2981	30.3339	30.24	1091
1775860200	30.2981	-0.24	-0.77	30.5338	30.5338	30.2981	3497
1775773800	30.5338	0.04	0.12	30.4984	30.64	30.4984	1171
1775687400	30.4984	0.2	0.66	30.297	30.4984	30.297	2005
1775601000	30.297	-0.08	-0.26	30.34	30.41	30.297	2085
1775514600	30.3761	0.14	0.47	30.14	30.3761	30.14	14711