Miller Value Partners Appreciation ETF【MVPA】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	-0.1753	-0.529287439614	33.12	33.2452	32.6344	119	32.92296842	SP
4	0.3247	0.995401594114	32.62	33.46	31.2	554	32.77614215	SP
12	1.8747	6.03379465723	31.07	36.9499	30.89	1667	33.41132093	SP
26	-0.9253	-2.73191614999	33.87	36.9499	30.4006	1828	33.30672438	SP
52	-0.7453	-2.21222914812	33.69	36.9499	30.4006	2657	33.75379874	SP
156	8.0147	32.1488166867	24.93	38.56	24.18	5103	32.58383659	SP
260	8.0147	32.1488166867	24.93	38.56	24.18	5103	32.58383659	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
1782167400	32.944699	0.01	0.03	33.11	33.11	32.944699	372
1781821800	32.9348	0.3	0.92	32.84	32.9348	32.84	9
1781735400	32.6344	-0.61	-1.84	33.08	33.08	32.6344	63
1781649000	33.245199	0.14	0.43	33.119999	33.245199	33.119999	31
1781562600	33.1026	0.13	0.40	33.25	33.43	33.1026	267
1781303400	32.9712	0.16	0.50	32.9	32.9712	32.9	24
1781217000	32.8072	0.7	2.18	32.189999	32.8072	32.189999	219
1781130600	32.1059	-0.2	-0.62	31.2	32.1059	31.2	20
1781044200	32.306199	0.18	0.57	32.22	32.306199	32.22	58
1780957800	32.1238	0.08	0.25	32.22	32.31	32.1238	802
1780698600	32.0444	-0.61	-1.86	32.56	32.56	32.0444	45
1780612200	32.652	0.42	1.29	32.34	32.869999	32.34	955
1780525800	32.235599	-0.61	-1.85	32.799999	32.799999	32.235599	2077
1780439400	32.842799	-0.38	-1.15	33.46	33.46	32.8003	1258
1780353000	33.225099	0.1	0.30	33.38	33.38	33.009999	1657
1780093800	33.124899	-0.13	-0.39	33.159999	33.32	33.095999	1497
1780007400	33.256	0.17	0.52	33.09	33.256	33.09	169
1779921000	33.085099	0.24	0.72	32.65	33.2199	32.65	700
1779834600	32.8496	0.13	0.40	32.619999	32.86	32.619999	305
1779489000	32.7179	0.3	0.94	32.45	32.729999	32.390099	6764
1779402600	32.4147	-0.08	-0.25	32.22	32.54	31.9001	1979
1779316200	32.4961	0.54	1.69	31.9	32.4961	31.9	499
1779229800	31.9573	-0.29	-0.89	32.13	32.17	31.9573	868
1779143400	32.2434	-0.17	-0.53	31.2	32.2434	31.2	237
1778884200	32.4144	-0.31	-0.94	32.45	32.78	32.4144	559
1778797800	32.7214	0.35	1.09	32.39	32.84	32.39	1903
1778711400	32.3676	-0.59	-1.80	32.83	32.83	32.2001	907
1778625000	32.962	-0.19	-0.56	33.299999	33.299999	32.83	1047
1778538600	33.147199	-0.36	-1.09	33.5	33.5	33.147199	138
1778279400	33.5111	-0.34	-1.00	33.62	33.62	33.439999	609
1778193000	33.8496	-0.41	-1.20	34.15	34.15	33.8496	312
1778106600	34.2609	0.13	0.38	34.06	34.2609	34.06	602
1778020200	34.1315	0.24	0.70	34.11	34.4299	34.11	739
1777933800	33.8927	-0.6	-1.73	34.42	34.42	33.8927	103
1777674600	34.488	0.27	0.79	34.5	34.5	34.3801	878
1777588200	34.2172	0.3	0.89	33.73	34.2172	33.73	307
1777501800	33.9151	-0.23	-0.68	34.03	34.04	33.9151	875
1777415400	34.147	-0.08	-0.23	34.26	34.26	33.945	202
1777329000	34.2269	0.24	0.71	33.87	34.2269	33.87	100
1777069800	33.9841	-0.19	-0.57	34.11	34.11	33.9841	748
1776983400	34.1782	-0.4	-1.16	35	35	33.86	2827
1776897000	34.5794	0.28	0.83	34.56	34.8	34.42	1494
1776810600	34.2945	-0.33	-0.95	34.84	36.9499	34.2945	35032
1776724200	34.6243	0.39	1.13	34.14	34.6243	34.14	3704
1776465000	34.2371	0.72	2.16	33.87	34.265	33.87	608
1776378600	33.5135	0.14	0.42	33.6	33.6	33.439999	601
1776292200	33.3723	0.39	1.19	33.09	33.3723	33.09	946
1776205800	32.979	0.28	0.87	33	33	32.939999	1685
1776119400	32.694499	0.35	1.08	32	32.694499	31.99	3225
1775860200	32.345399	-0.08	-0.25	32.57	32.57	32.345399	61
1775773800	32.425199	0.26	0.81	32.15	32.425199	32.14	157
1775687400	32.164099	0.69	2.19	32.409999	32.42	31.21	8474
1775601000	31.4758	-0.28	-0.87	31.77	31.77	31.4758	368
1775514600	31.7522	0.37	1.17	31.36	31.7522	31.36	148
1775169000	31.3844	0.17	0.56	30.89	31.48	30.89	2074
1775082600	31.2098	-0.09	-0.29	31.49	31.49	31.12	417
1774996200	31.3	0.71	2.33	31.07	31.3	31.0346	2310
1774909800	30.586	0.19	0.61	30.82	30.8601	30.586	3293
1774650600	30.4006	-0.84	-2.70	31.09	31.09	30.4006	666
1774564200	31.2436	-0.25	-0.81	31.185	31.66	31.185	1943
1774477800	31.4979	0.04	0.13	31.72	31.72	31.4979	36
1774391400	31.4585	0.08	0.26	31.03	31.555	31.03	3173
1774305000	31.3764	0.93	3.06	30.97	31.44	30.97	362