ETF【MGT】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1781279700	103.2	1.49	1.46	102.73	103.53	102.48	725
1781193300	101.71	-0.64	-0.63	102.12	102.51	101.71	2054
1781106900	102.35	-0.42	-0.41	103	103.16	102.15	1935
1781020500	102.77	-2.58	-2.45	104.57	104.79	102.77	9634
1780934100	105.35	-0.15	-0.14	104.36	105.35	104.24	2507
1780674900	105.5	-0.37	-0.35	105.8	106	105.5	3314
1780588500	105.87	-0.98	-0.92	105.78	106.02	105.23	4533
1780502100	106.85	-0.91	-0.84	108.01	108.01	106.79	5450
1780415700	107.76	0.13	0.12	107.32	107.76	107.1	2113
1780329300	107.63	1.03	0.97	107.42	108.05	107.36	1044
1780070100	106.6	0.68	0.64	106.92	107.13	106.54	899
1779983700	105.92	0.22	0.21	105.82	105.94	105.55	1359
1779897300	105.7	0.16	0.15	105.42	105.88	105.42	1709
1779810900	105.54	-0.93	-0.87	105.81	105.88	105.53	1785
1779724500	106.47	1.41	1.34	106.4	106.47	105.96	3049
1779465300	105.06	0.1	0.10	105.58	105.85	105.06	3488
1779378900	104.96	0.48	0.46	104.66	105.11	104.47	2838
1779292500	104.48	0.87	0.84	103.75	104.48	103.75	2858
1779206100	103.61	-1.02	-0.97	104.14	104.37	103.61	2140
1779119700	104.63	-0.48	-0.46	104.07	104.63	103.93	5926
1778860500	105.11	-0.17	-0.16	104.65	105.11	103.98	2351
1778774100	105.28	2.09	2.03	104.4	105.33	104.27	1494
1778687700	103.19	1.14	1.12	102.76	103.22	102.54	12952
1778601300	102.05	-0.73	-0.71	102.28	102.53	101.99	2583
1778514900	102.78	-0.21	-0.20	102.34	102.78	102.02	2852
1778255700	102.99	0.36	0.35	102.84	102.99	102.48	442
1778169300	102.63	0.54	0.53	102.77	102.88	102.57	1895
1778082900	102.09	0.96	0.95	101.65	102.23	101.32	1014
1777996500	101.13	0.57	0.57	100.86	101.22	100.86	1596
1777910100	100.56	1.28	1.29	100.81	100.95	100.16	2636
1777564500	99.28	-0.28	-0.28	99.48	100.3	98.89	2374
1777478100	99.56	0.5	0.50	99.37	99.58	99.14	3044
1777391700	99.06	-0.24	-0.24	99.52	99.64	98.93	4704
1777305300	99.3	0.34	0.34	99.38	99.4	99.1	1425
1777046100	98.96	-0.2	-0.20	99.01	99.08	98.61	4275
1776959700	99.16	0.38	0.38	98.85	99.21	98.57	1363
1776873300	98.78	0.8	0.82	98.14	98.82	97.92	2188
1776786900	97.98	0.18	0.18	98.42	98.72	97.78	3785
1776700500	97.8	-0.81	-0.82	98.15	98.38	97.79	2187
1776441300	98.61	1.04	1.07	97.54	98.61	97.5	3565
1776354900	97.57	0.64	0.66	97.58	97.69	97.18	3557
1776268500	96.93	1.1	1.15	96.35	96.93	96.3	2655
1776182100	95.83	1.51	1.60	94.95	95.88	94.95	389
1776095700	94.32	-0.1	-0.11	93.87	94.48	93.63	2373
1775836500	94.42	0.52	0.55	94.23	94.48	94.05	1965
1775750100	93.9	0.41	0.44	93.47	93.9	93.09	764
1775663700	93.49	2.81	3.10	93.92	93.92	93.09	1726
1775577300	90.68	-0.73	-0.80	91.71	92.18	90.5	2197
1775145300	91.41	-0.59	-0.64	90.68	91.47	90.27	1019
1775058900	92	2.31	2.58	92.33	92.33	91.2	1563
1774972500	89.69	0.24	0.27	89.3	89.97	89.3	1583
1774886100	89.45	0.45	0.51	88.54	89.57	88.54	1434
1774630500	89	-1.69	-1.86	90.54	90.54	89	1231
1774544100	90.69	-1.1	-1.20	91.32	91.41	90.69	1946
1774457700	91.79	0.6	0.66	91.58	91.86	91.49	1685
1774371300	91.19	-0.42	-0.46	91.61	91.61	90.78	2023
1774284900	91.61	0.41	0.45	89.94	92.37	89.62	4272
1774025700	91.2	-0.85	-0.92	92.13	92.13	91.14	1551
1773939300	92.05	-1.52	-1.62	93.19	93.27	91.97	1636
1773852900	93.57	-0.73	-0.77	94.81	94.81	93.55	3565
1773766500	94.3	-0.3	-0.32	94.22	94.64	94.02	1990
1773680100	94.6	0.73	0.78	94.22	94.6	93.88	8071