ETF【MSRUSA】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

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
1781884500	21.21	-0.09	-0.42	21.28	21.28	21.21	100
1781798100	21.3	0.32	1.53	21.155	21.32	21.125	33886
1781711700	20.98	0.18	0.84	20.875	20.98	20.83	14186
1781625300	20.805	-0.16	-0.74	20.895	21	20.765	47198
1781538900	20.96	0.55	2.69	20.855	20.96	20.825	2024
1781279700	20.41	0.69	3.48	20.045	20.41	20.045	20375
1781193300	19.724	0.11	0.54	19.742	19.742	19.664	8390
1781106900	19.618	-0.23	-1.15	19.558	19.618	19.38	7496
1781020500	19.846	0.05	0.24	20.295	20.37	19.846	26155
1780934100	19.798	-0.03	-0.14	19.456	19.87	19.456	40787
1780674900	19.826	-0.54	-2.65	20.09	20.18	19.826	28375
1780588500	20.365	-0.37	-1.78	20.475	20.475	20.285	19232
1780502100	20.735	-0.2	-0.96	20.895	20.895	20.735	1773
1780415700	20.935	0.2	0.94	20.87	20.935	20.8	4720
1780329300	20.74	0.24	1.17	20.785	20.855	20.66	33698
1780070100	20.5	-0.02	-0.07	20.585	20.66	20.475	31720
1779983700	20.515	0.05	0.27	20.3	20.515	20.2	10762
1779897300	20.46	0.25	1.24	20.585	20.62	20.46	17639
1779810900	20.21	0.31	1.57	20.01	20.21	20.01	3158
1779724500	19.898	0.51	2.61	19.776	19.898	19.776	5063
1779465300	19.392	0.38	1.99	19.4	19.4	19.352	18908
1779378900	19.014	0.2	1.08	19.092	19.106	18.978	7268
1779292500	18.81	0.43	2.32	18.606	18.81	18.606	65668
1779206100	18.384	-0.46	-2.44	18.394	18.46	18.33	40032
1779119700	18.844	-0.07	-0.35	18.822	19.05	18.82	15370
1778860500	18.91	-0.43	-2.21	18.83	18.91	18.81	310
1778774100	19.338	-0.06	-0.33	19.368	19.396	19.296	39024
1778687700	19.402	0.59	3.11	19.328	19.402	19.23	81
1778601300	18.816	-0.77	-3.95	19.126	19.138	18.816	41672
1778514900	19.59	0.16	0.83	19.438	19.6	19.418	8448
1778255700	19.428	0.21	1.08	19.192	19.428	19.178	35958
1778169300	19.22	0.15	0.80	19.388	19.39	19.22	2321
1778082900	19.068	0.21	1.10	18.988	19.136	18.96	18656
1777996500	18.86	0.39	2.12	18.544	18.86	18.544	16411
1777910100	18.468	0.39	2.16	18.43	18.626	18.39	37614
1777564500	18.078	0.15	0.86	18	18.078	17.982	7995
1777478100	17.924	-0.03	-0.17	17.924	17.924	17.924	0
1777391700	17.954	-0.04	-0.20	18.02	18.02	17.952	370
1777305300	17.99	-0.01	-0.04	17.976	17.99	17.976	824
1777046100	17.998	0.16	0.90	17.998	17.998	17.998	0
1776959700	17.838	-0.09	-0.52	17.752	17.838	17.752	700
1776873300	17.932	0.12	0.66	17.932	17.932	17.932	80
1776786900	17.814	0.1	0.55	17.814	17.814	17.814	0
1776700500	17.716	-0.06	-0.32	17.716	17.716	17.716	0
1776441300	17.772	0.3	1.72	17.5	17.772	17.5	3804
1776354900	17.472	0.19	1.11	17.472	17.472	17.472	0
1776268500	17.28	0.09	0.54	17.276	17.28	17.24	982
1776182100	17.188	0.39	2.33	17.096	17.188	17.084	14733
1776095700	16.796	-0.1	-0.58	16.808	16.808	16.796	7365
1775836500	16.894	0.24	1.47	16.894	16.894	16.894	10676
1775750100	16.649999	-0.2	-1.16	16.649999	16.649999	16.649999	150
1775663700	16.846	0.77	4.76	16.9	16.972	16.834	3319
1775577300	16.079999	0.09	0.54	16.056	16.142	16.056	5493
1775145300	15.994	-0.09	-0.56	15.78	16.05	15.78	24799
1775058900	16.084	0.32	2.04	16.078	16.1	15.996	45540
1774972500	15.762	0.02	0.14	15.566	15.762	15.566	560
1774886100	15.74	-0.07	-0.44	15.74	15.74	15.74	150
1774630500	15.81	-0.24	-1.48	15.81	15.81	15.81	0
1774544100	16.047999	-0.31	-1.91	16.047999	16.047999	16.047999	155
1774457700	16.36	0.48	3.02	16.344	16.36	16.309999	941
1774371300	15.88	-0.2	-1.23	16.01	16.046	15.88	1358
1774284900	16.078	0.11	0.69	15.602	16.379999	15.602	19270