ETC 6 Meridian Small Cap Equity ETF【SIXS】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	0.1732	0.319911340968	54.14	54.32	52.9818	1150	53.68644153	SP
4	-0.1168	-0.214587543634	54.43	56.03	52.8613	1608	53.91617481	SP
12	2.5632	4.95304347826	51.75	56.03	50.7502	2257	53.66808953	SP
26	4.1232	8.21518230723	50.19	56.03	49.84	3898	52.84251193	SP
52	8.1232	17.5864905824	46.19	56.03	46.1087	3231	51.2820127	SP
156	12.6632	30.4038415366	41.65	56.03	40.4164	3082	48.09438219	SP
260	5.1632	10.5049847406	49.15	56.03	37.6407	2476	47.53267352	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698600	54.3132	0.51	0.94	53.89	54.53	53.89	2519
1780612200	53.8071	0.83	1.56	53.98	53.98	53.61	120
1780525800	52.9818	-0.67	-1.24	53.16	53.16	52.9818	666
1780439400	53.648	-0.24	-0.44	53.77	53.77	53.648	2359
1780353000	53.883	-0.1	-0.18	53.67	53.94	53.67	2260
1780093800	53.9817	-0.18	-0.33	54.14	54.22	53.9817	343
1780007400	54.1604	-0.25	-0.46	56.03	56.03	54.13	2175
1779921000	54.4086	0.01	0.01	54.3	54.84	54.3	454
1779834600	54.4022	0.23	0.43	54.29	54.4022	54.29	104
1779489000	54.1719	0.15	0.28	54.13	54.19	54.13	2774
1779402600	54.02	0.02	0.04	53.7	54.02	53.554	2777
1779316200	54	0.64	1.20	53.41	54	53.41	1824
1779229800	53.36	-0.23	-0.43	53.52	53.85	53.36	1024
1779143400	53.5931	0.73	1.38	52.96	53.75	52.96	3261
1778884200	52.8613	-0.72	-1.34	53.43	53.43	52.8613	1112
1778797800	53.58	0.07	0.13	53.77	54	53.58	311
1778711400	53.5106	-0.32	-0.60	53.4	53.5106	53.24	769
1778625000	53.8331	-0.32	-0.58	54.21	54.21	53.77	1026
1778538600	54.1487	-0.89	-1.61	54.81	54.81	54.1487	6069
1778279400	55.0373	0.06	0.12	54.43	55.08	54.43	1116
1778193000	54.9726	0.29	0.53	55.02	55.31	54.93	118
1778106600	54.6803	-0.34	-0.61	54.85	54.85	54.65	1180
1778020200	55.0175	0.38	0.70	54.89	55.0175	54.89	169
1777933800	54.6331	-0.47	-0.84	54.84	55.26	54.6331	272
1777674600	55.0981	0.16	0.30	55.07	55.0981	55.07	13
1777588200	54.9347	0.16	0.30	54.91	54.9347	54.91	6371
1777501800	54.7719	-0.61	-1.10	55.28	55.28	54.7719	4985
1777415400	55.38	0.02	0.04	55.54	55.54	55.38	2339
1777329000	55.36	0.25	0.45	55.6	55.61	55.34	5836
1777069800	55.11	-0.09	-0.16	55.19	55.19	55.11	1914
1776983400	55.2	0.16	0.29	55.18	55.27	55.18	302
1776897000	55.0379	0.02	0.03	55.03	55.0379	55.03	1497
1776810600	55.02	-0.3	-0.54	55.2	55.31	55.02	13735
1776724200	55.32	0.1	0.18	55.51	55.51	55.32	1552
1776465000	55.2216	0.92	1.70	55.91	55.91	54.79	6230
1776378600	54.3003	0.15	0.28	54.3003	54.3003	54.3003	41
1776292200	54.15	-0.04	-0.07	55.94	55.94	54.13	3403
1776205800	54.1902	0.29	0.53	53.97	54.35	53.97	5505
1776119400	53.903	0.36	0.68	55.13	55.13	53.2934	225
1775860200	53.5381	-0.58	-1.07	53.72	53.72	53.5381	1571
1775773800	54.1173	0.59	1.11	53.53	54.1173	53.53	248
1775687400	53.5256	0.67	1.27	54.32	54.32	53.5256	81
1775601000	52.8528	0.17	0.32	52.75	52.92	52.75	1164
1775514600	52.6827	0.29	0.55	52.49	52.7512	52.49	528
1775169000	52.3933	0.21	0.41	51.77	52.3933	51.77	1788
1775082600	52.1791	0.23	0.44	52.16	52.1791	52.06	168
1774996200	51.95	0.36	0.69	52.14	52.36	51.79	2781
1774909800	51.5916	0.45	0.88	51.62	51.74	51.42	1631
1774650600	51.1436	-0.77	-1.47	51.46	51.48	51.1436	679
1774564200	51.909	0.11	0.21	51.49	52.08	51.49	209
1774477800	51.8	0.28	0.55	51.65	51.8	51.65	780
1774391400	51.519	0.04	0.07	51.11	51.71	51.11	906
1774305000	51.4817	0.73	1.44	51.53	51.535	51.4817	995
1774045800	50.7502	-0.73	-1.42	50.7502	50.7502	50.7502	8
1773959400	51.4811	0.2	0.38	50.99	51.71	50.99	1865
1773873000	51.286	-0.76	-1.47	51.79	51.79	51.286	113
1773786600	52.05	0.17	0.33	52.38	52.43	52.05	4685
1773700200	51.88	0.21	0.41	52.24	52.24	51.88	15260
1773441000	51.6661	0.08	0.15	51.75	51.75	51.56	9188
1773354600	51.5878	-0.49	-0.95	51.625	51.74	51.5878	398
1773268200	52.0813	-0.24	-0.46	52.4	52.4	51.84	7259
1773181800	52.3226	-0.53	-1.01	52.78	52.93	52.3226	5685
1773095400	52.8567	-0.21	-0.40	52.55	52.8567	51.83	8184