Toews Agility Shares Managed Risk ETF【MRSK】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	0.1001	0.261153143752	38.33	38.58	37.64	12745	38.04478153	SP
4	-0.00989999999999	-0.0257544224766	38.44	38.86	37.35	24194	38.29725944	SP
12	3.1801	9.02156028369	35.25	39.98	35.0901	26868	37.17723474	SP
26	1.4301	3.86513513514	37	39.98	34.4993	38243	36.99499702	SP
52	4.9801	14.8881913303	33.45	39.98	33.175	34152	36.20623192	SP
156	9.6001	33.2989941034	28.83	39.98	26.26	33473	32.73364796	SP
260	7.4551	24.0681194512	30.975	39.98	24.63	25049	31.68050178	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
1782513000	37.93	0.03	0.08	37.64	38.0799	37.64	6801
1782426600	37.9	-0.01	-0.03	38.12	38.12	37.89	6211
1782340200	37.91	-0.17	-0.45	37.97	38.2492	37.91	12926
1782253800	38.08	-0.35	-0.92	38.2	38.23	38.0014	31870
1782167400	38.4333	-0.02	-0.05	38.33	38.58	38.33	5919
1781821800	38.4516	0.19	0.49	38.42	38.52	38.29	13811
1781735400	38.263	-0.29	-0.74	38.75	38.75	38.19	15146
1781649000	38.55	0.05	0.13	38.44	38.6587	38.44	49986
1781562600	38.5	0.3	0.77	38.44	38.61	38.22	109492
1781303400	38.205	0.16	0.41	38.06	38.29	38.03	12867
1781217000	38.05	0.61	1.63	37.56	38.13	37.47	43676
1781130600	37.44	-0.58	-1.53	37.92	38.07	37.37	19730
1781044200	38.02	0.08	0.21	38.48	38.48	37.35	31430
1780957800	37.94	-0.18	-0.47	38.1	38.4	37.88	26852
1780698600	38.12	-0.6	-1.55	38.4	38.54	38.1	10734
1780612200	38.72	-0.01	-0.01	38.36	38.75	38.36	11558
1780525800	38.7258	-0.09	-0.23	38.72	38.79	38.68	8513
1780439400	38.8154	0.05	0.14	38.59	38.86	38.59	11163
1780353000	38.763	0.06	0.17	38.44	38.84	38.44	30998
1780093800	38.698	0.18	0.46	38.53	38.75	38.53	26999
1780007400	38.52	0.16	0.42	38.31	38.525	38.31	5134
1779921000	38.36	0.06	0.16	38.5	38.5	38.31	10374
1779834600	38.3	0.16	0.42	38.17	38.4402	38.17	30335
1779489000	38.14	0.08	0.22	38.16	38.3	38.14	10285
1779402600	38.0563	0.02	0.04	37.75	38.1457	37.75	10905
1779316200	38.0406	0.3	0.78	37.825	38.06	37.7686	14539
1779229800	37.7452	-0.13	-0.36	37.64	37.89	37.64	7458
1779143400	37.88	0.01	0.03	38.05	38.05	37.81	21232
1778884200	37.87	-0.39	-1.02	38.05	38.06	37.87	6880
1778797800	38.26	0.18	0.47	38.06	38.2999	38.06	19434
1778711400	38.0806	0.19	0.50	37.84	38.0999	37.84	23389
1778625000	37.89	-0.01	-0.03	37.9	37.9099	37.75	11996
1778538600	37.9	0.05	0.13	37.76	38.05	37.76	32688
1778279400	37.85	0.2	0.52	37.76	37.92	37.76	13801
1778193000	37.655	-0.29	-0.75	37.65	38.08	37.65	29212
1778106600	37.94	0.51	1.36	37.78	37.94	37.64	19772
1778020200	37.43	0.33	0.89	37.16	37.47	37.16	19481
1777933800	37.1	-0.12	-0.32	37.11	37.249	37.01	7302
1777674600	37.22	0.14	0.38	37.25	37.4	37.2	17103
1777588200	37.08	0.12	0.32	37.03	37.11	36.945	39197
1777501800	36.9601	-0.04	-0.11	36.87	36.999	36.87	25126
1777415400	37	-0.09	-0.23	36.92	37	36.8914	29808
1777329000	37.0862	0.02	0.04	36.84	37.1	36.84	11274
1777069800	37.07	0.18	0.49	36.97	37.07	36.91	14313
1776983400	36.8896	-0.03	-0.08	36.82	36.9699	36.785	13887
1776897000	36.92	0.11	0.29	36.83	36.97	36.83	21194
1776810600	36.815	-0.08	-0.23	37.02	37.02	36.8056	10440
1776724200	36.8998	-0.08	-0.22	36.74	39.98	36.74	20507
1776465000	36.98	0.22	0.60	36.66	36.99	36.66	24537
1776378600	36.76	0.17	0.46	36.53	36.89	36.53	68816
1776292200	36.59	0.01	0.03	36.38	36.7399	36.38	20651
1776205800	36.58	0.36	0.99	36.25	36.58	36.25	21193
1776119400	36.22	0.28	0.78	35.85	36.3088	35.85	11954
1775860200	35.94	-0.04	-0.11	36.05	36.1747	35.94	6268
1775773800	35.98	-0.14	-0.39	35.96	36.11	35.84	77384
1775687400	36.12	0.78	2.21	35.97	36.46	35.93	19615
1775601000	35.34	-0.14	-0.38	35.29	35.43	35.16	30535
1775514600	35.475	-0.04	-0.10	35.25	35.58	35.0901	293624
1775169000	35.51	0.39	1.11	34.72	35.51	34.72	58248
1775082600	35.12	-0.22	-0.62	35.52	35.55	35.1	45367
1774996200	35.338	0.66	1.90	34.75	35.52	34.75	77325
1774909800	34.68	-0.02	-0.06	35.13	35.13	34.4993	18894