Morgan Stanley Pathway Small Mid Cap Equity ETF【MSSM】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	1.7596	3.01456227514	58.37	61.24	57.91	12270	59.76260423	SP
4	3.5496	6.27359490986	56.58	61.24	56.58	31965	58.43289734	SP
12	7.6496	14.5762195122	52.48	61.24	49.688	31758	54.37040414	SP
26	9.2496	18.179245283	50.88	61.24	49.688	27013	53.79373441	SP
52	14.7396	32.4732319894	45.39	61.24	45.04	22309	52.20853273	SP
156	9.7496	19.3521238587	50.38	61.24	37.03	27661	48.4915465	SP
260	9.7496	19.3521238587	50.38	61.24	37.03	27661	48.4915465	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781649000	60.1296	-0.49	-0.80	60.7	61	60.125	13992
1781562600	60.615	0.41	0.68	61.24	61.24	60.615	11874
1781303400	60.204	0.52	0.88	59.68	60.6	59.68	12881
1781217000	59.68	1.7	2.93	58.66	59.68	58.64	11376
1781130600	57.9813	-0.73	-1.24	58.37	59.38	57.91	11229
1781044200	58.7082	0.31	0.52	58.93	59.6	58.0549	8413
1780957800	58.402	0.33	0.57	58.8	58.81	58.3417	9402
1780698600	58.0715	-1.8	-3.01	59.21	59.21	58.0715	416205
1780612200	59.874	0.5	0.84	59.11	59.945	59.11	8541
1780525800	59.3749	-0.48	-0.79	59.38	59.675	59.325	10518
1780439400	59.8499	0.68	1.14	59.06	59.8499	59.06	9509
1780353000	59.1744	-0.3	-0.50	59.06	59.48	58.825	10004
1780093800	59.4743	-0.17	-0.28	58.65	59.68	58.65	7488
1780007400	59.6404	0.26	0.43	59.24	59.8399	58.93	11683
1779921000	59.3837	-0.09	-0.15	59.44	59.7	59.31	10553
1779834600	59.474	1	1.71	59.22	59.51	59.1	9806
1779489000	58.475	0.54	0.93	57.35	58.5771	57.35	9200
1779402600	57.9351	0.47	0.82	57.14	57.9808	57.14	10716
1779316200	57.465	1.26	2.25	56.58	57.465	56.58	13948
1779229800	56.2006	-0.45	-0.79	56.16	56.44	55.7	11767
1779143400	56.649	-0.32	-0.56	57.15	57.18	56.23	19323
1778884200	56.9657	-1.17	-2.01	56.9	57.375	56.9	11755
1778797800	58.1337	0.28	0.49	57.08	58.28	57.08	11647
1778711400	57.8502	-0.1	-0.17	58.11	58.11	57.73	8301
1778625000	57.9501	-0.5	-0.85	57.52	57.9501	57.1075	11522
1778538600	58.4473	0.25	0.42	57.49	58.73	57.49	9971
1778279400	58.2002	0.42	0.73	57.2	58.2002	57.2	10799
1778193000	57.78	-0.98	-1.67	58.67	58.67	57.6497	9807
1778106600	58.7585	0.77	1.33	58.69	58.7585	58.282	8997
1778020200	57.9875	0.77	1.35	57.62	58.08	57.4	10578
1777933800	57.2174	-0.26	-0.46	57.4	57.675	57.0317	9447
1777674600	57.4811	0.15	0.27	57.38	57.5204	57.3139	13382
1777588200	57.3279	1.33	2.37	56.25	57.33	56.25	16066
1777501800	56.0022	-0.12	-0.21	56.13	56.31	55.74	15254
1777415400	56.1223	-0.81	-1.42	56.52	56.52	55.81	10610
1777329000	56.9336	-0.03	-0.05	56.16	57.1648	56.16	14941
1777069800	56.96	0.12	0.21	56.2	57.1275	56.2	12029
1776983400	56.8381	-0.12	-0.20	55.97	57.28	55.97	13273
1776897000	56.9547	0.11	0.19	57.48	57.48	56.8	9541
1776810600	56.8469	-0.46	-0.80	57.54	57.95	56.8089	11727
1776724200	57.3075	0.35	0.62	55.89	57.36	55.89	9522
1776465000	56.9569	1.11	1.98	56.53	57.31	56.39	10407
1776378600	55.8486	0.14	0.26	55.79	56	55.65	15024
1776292200	55.7055	0.02	0.04	54.85	55.75	54.85	12654
1776205800	55.686	0.55	1.00	54.74	55.8831	54.74	12780
1776119400	55.1372	0.89	1.64	53.15	55.1372	53.15	16189
1775860200	54.2463	-0.2	-0.37	53.56	54.48	53.56	14805
1775773800	54.45	0.21	0.39	53.94	54.555	53.8401	14866
1775687400	54.24	1.64	3.12	54.2	54.4	53.94	11011
1775601000	52.6	0.03	0.06	52.31	52.6	52.185	12865
1775514600	52.57	0.2	0.37	52.41	52.61	52.22	15596
1775169000	52.375	0.34	0.66	51.05	52.375	51.05	17583
1775082600	52.0302	0.41	0.79	50.94	52.518	50.94	9682
1774996200	51.62	1.7	3.41	50.67	51.62	50.57	12589
1774909800	49.92	-0.64	-1.27	51.17	51.17	49.688	247498
1774650600	50.5601	-0.89	-1.73	51.12	51.3404	50.46	525981
1774564200	51.45	-0.96	-1.83	51.74	52.41	51.45	10272
1774477800	52.4108	0.53	1.01	52.48	52.66	52.2101	14776
1774391400	51.8853	0.26	0.49	51.1	52.12	51.1	21237
1774305000	51.63	1.1	2.18	51.47	52.17	51.47	13170
1774045800	50.53	-1.25	-2.41	51.58	51.58	50.325	12812
1773959400	51.78	0.31	0.60	50.82	51.93	50.82	15911
1773873000	51.47	-0.6	-1.15	51.76	52.14	51.47	12626
1773786600	52.0685	0.41	0.79	51.97	52.382	51.87	11862