Ballast Small Mid Cap ETF【MGMT】時系列データ

	リアルタイム株価	レベル2
Forex

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.5173	1.19358560222	43.34	44.5	43.34	6770	43.93400336	SP
4	5.2773	13.6788491446	38.58	44.5	38.09	5750	42.3070191	SP
12	7.3773	20.2228618421	36.48	44.5	34.99	11705	38.72930706	SP
26	8.0573	22.506424581	35.8	44.5	34.73	13787	37.32943413	SP
52	9.4773	27.5663176265	34.38	44.5	34.3268	14896	36.71859379	SP
156	7.0373	19.1127104834	36.82	44.5	28.45	11808	35.08117897	SP
260	18.7273	74.5216872264	25.13	44.5	25.13	10643	34.94329507	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
1732750200	43.8573	-0.03	-0.06	44.13	44.21	43.79	3318
1732663800	43.8856	-0.25	-0.57	44.04	44.04	43.8	7500
1732577400	44.137	0.36	0.81	44.25	44.5	44.137	8474
1732318200	43.781	0.66	1.53	43.45	43.781	43.4201	7263
1732231800	43.1209	0.99	2.34	42.15	43.17	42.15	10386
1732145400	42.1354	0.06	0.15	42.13	42.1354	41.8	6570
1732059000	42.0739	0.34	0.83	41.422	42.0995	41.422	2898
1731972600	41.7296	0.25	0.61	41.64	41.8599	41.64	8482
1731713400	41.4765	-0.24	-0.58	41.69	41.7626	41.44	5855
1731627000	41.7201	-0.06	-0.14	41.725	41.74	41.69	3766
1731540600	41.7786	-0.36	-0.86	42.46	42.46	41.7786	5375
1731454200	42.1406	-0.48	-1.12	42.52	42.55	42.1028	9473
1731367800	42.6173	0.76	1.81	42.28	42.6206	42.28	3144
1731108600	41.8602	0.38	0.92	41.46	41.97	41.46	6937
1731022200	41.4777	-0.09	-0.22	41.56	41.71	41.385	2640
1730935800	41.5678	2.51	6.43	41.0211	41.6299	40.8299	7849
1730849400	39.0573	0.76	1.98	38.29	39.08	38.2809	3528
1730763000	38.3008	0.14	0.37	38.3	38.61	38.258	2168
1730500200	38.161	-0.07	-0.18	38.58	38.58	38.09	826
1730413800	38.2289	-0.46	-1.19	38.65	38.87	38.2289	3237
1730327400	38.6878	0	0.00	38.62	39.115	38.62	4497
1730241000	38.6871	-0.07	-0.18	38.47	38.7	38.47	5582
1730154600	38.7566	0.66	1.74	38.34	38.8099	38.34	9436
1729895400	38.0926	0.02	0.05	38.44	38.49	38.05	3799
1729809000	38.0751	0.02	0.06	38.09	38.11	37.94	4967
1729722600	38.0532	-0.33	-0.85	38.24	38.53	37.9325	5898
1729636200	38.3799	-0.23	-0.60	38.4633	38.47	38.3799	4566
1729549800	38.6129	-0.5	-1.27	39.07	39.07	38.6129	3118
1729290600	39.1111	-0.26	-0.65	39.48	39.63	39.07	2639
1729204200	39.3683	-0.11	-0.27	39.66	39.66	39.2677	12346
1729117800	39.476	0.49	1.26	39.28	39.61	39.28	7697
1729031400	38.9867	-0.17	-0.43	38.86	39.3125	38.86	8977
1728945000	39.156	0.28	0.73	38.73	39.1725	38.73	8198
1728685800	38.8726	0.6	1.58	38.29	38.9499	38.29	10510
1728599400	38.2677	-0.17	-0.45	38.05	38.2677	38.0101	2100
1728513000	38.441	0.15	0.40	38.08	38.7	38.08	8994
1728426600	38.288	-0.07	-0.19	38.33	38.33	38.1299	24680
1728340200	38.3597	0.05	0.13	38.28	38.4443	38.1	4751
1728081000	38.31	0.47	1.24	38.27	38.32	38.105	12636
1727994600	37.8423	-0.23	-0.60	37.7	38.01	37.7	11754
1727908200	38.0718	-0.16	-0.43	38.17	38.29	38.0472	4436
1727821800	38.2349	-0.28	-0.72	38.53	38.53	38.09	11808
1727735400	38.5126	0.05	0.13	38.33	38.6001	38.28	5802
1727476200	38.4645	0.24	0.64	38.51	38.83	38.4	2582
1727389800	38.22	0.35	0.92	37.11	38.4114	37.11	58379
1727303400	37.8723	-0.6	-1.57	38.41	38.41	37.48	33179
1727217000	38.4765	0.2	0.51	38.5656	38.575	38.43	10745
1727130600	38.28	-0.16	-0.42	38.6	38.6	38.27	7151
1726871400	38.44	-0.19	-0.48	38.58	38.71	38.36	11431
1726785000	38.6253	0.98	2.59	38.18	38.6253	38.07	6929
1726698600	37.65	0.1	0.27	37.67	38.09	37.53	18372
1726612200	37.55	0.29	0.77	37.49	37.93	37.49	18542
1726525800	37.2642	0.33	0.88	37.14	37.323581	37.02	10233
1726266600	36.9376	0.82	2.28	36.51	37.0799	36.51	7164
1726180200	36.1139	0.4	1.12	35.81	36.3454	35.81	10260
1726093800	35.7138	0	0.01	35.68	35.76	34.99	19258
1726007400	35.7116	-0.33	-0.91	36.06	36.06	35.51	13050
1725921000	36.0403	-0.07	-0.19	36.24	36.3799	35.9501	5766
1725661800	36.11	-0.32	-0.88	36.48	36.48	35.93	1566
1725575400	36.429	-0.37	-1.02	36.81	36.81	36.395	8096
1725489000	36.8026	-0.12	-0.33	36.81	37.0002	36.7	6271
1725402600	36.9242	-1.09	-2.88	37.77	37.77	36.875	1703
1725057000	38.0181	0.28	0.75	37.86	38.0181	37.63	5463
1724970600	37.7361	0.27	0.73	37.57	37.995	37.49	4972