ETF【MSRUSB】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
1781884500	27.89	-0.11	-0.38	27.915	27.995	27.885	2224
1781798100	27.995	0.5	1.80	27.775	28.1	27.76	31814
1781711700	27.5	0.16	0.57	27.45	27.545	27.37	9446
1781625300	27.345	-0.15	-0.55	27.455	27.57	27.34	42241
1781538900	27.495	0.68	2.52	27.25	27.495	27.25	2038
1781279700	26.82	0.9	3.47	26.425	26.82	26.415	20644
1781193300	25.92	-0.17	-0.65	25.9	25.995	25.87	10138
1781106900	26.09	0.04	0.15	25.975	26.09	25.475	8447
1781020500	26.05	0.03	0.10	26.605	26.715	26.05	36404
1780934100	26.025	-0.05	-0.17	25.795	26.175	25.77	45537
1780674900	26.07	-0.7	-2.61	26.4	26.49	26.07	38019
1780588500	26.77	-0.62	-2.25	27.025	27.025	26.65	28518
1780502100	27.385	-0.09	-0.33	27.475	27.535	27.25	19923
1780415700	27.475	0.01	0.02	27.33	27.475	27.33	772
1780329300	27.47	0.56	2.06	27.315	27.47	27.165	24596
1780070100	26.915	-0.07	-0.24	27.065	27.1	26.9	13057
1779983700	26.98	0.25	0.95	26.64	26.98	26.57	15925
1779897300	26.725	0.15	0.55	26.89	27.17	26.725	30084
1779810900	26.58	0.36	1.37	26.25	26.58	26.25	25458
1779724500	26.22	0.73	2.88	25.975	26.22	25.965	28549
1779465300	25.485	0.52	2.08	25.485	25.485	25.43	6019
1779378900	24.965	0.29	1.20	25.01	25.01	24.905	26272
1779292500	24.67	0.38	1.56	24.355	24.67	24.355	45275
1779206100	24.29	-0.39	-1.56	24.41	24.41	24.145	32811
1779119700	24.675	-0.92	-3.58	24.765	25.045	24.675	31418
1778860500	25.59	0.18	0.69	25.59	25.59	25.59	0
1778774100	25.415	-0.1	-0.37	25.495	25.495	25.36	14436
1778687700	25.51	0.67	2.70	25.42	25.51	25.38	16818
1778601300	24.84	-1.01	-3.89	25.085	25.15	24.84	46430
1778514900	25.845	0.36	1.43	25.59	25.845	25.59	17480
1778255700	25.48	0.25	0.97	25.225	25.515	25.225	38763
1778169300	25.235	0	0.02	25.41	25.44	25.235	24083
1778082900	25.23	0.47	1.88	24.95	25.3	24.93	61858
1777996500	24.765	0.5	2.04	24.37	24.765	24.345	23482
1777910100	24.27	0.45	1.87	24.365	24.435	24.135	46969
1777564500	23.825	0.25	1.04	23.64	23.825	23.625	15228
1777478100	23.58	0.14	0.60	23.58	23.58	23.58	4870
1777391700	23.44	-0.13	-0.55	23.675	23.675	23.44	13410
1777305300	23.57	-0.11	-0.44	23.625	23.625	23.57	4175
1777046100	23.675	0.23	0.98	23.565	23.675	23.495	4815
1776959700	23.445	-0.26	-1.10	23.395	23.445	23.395	6328
1776873300	23.705	0.15	0.66	23.555	23.705	23.485	2243
1776786900	23.55	0.28	1.18	23.55	23.55	23.55	2275
1776700500	23.275	-0.23	-0.98	23.23	23.29	23.145	6951
1776441300	23.505	0.52	2.26	22.87	23.505	22.87	7478
1776354900	22.985	0.25	1.10	22.97	22.985	22.91	6265
1776268500	22.735	0.25	1.13	22.655	22.735	22.655	653
1776182100	22.48	0.28	1.26	22.495	22.495	22.48	1748
1776095700	22.2	-0.03	-0.13	22.13	22.2	22.085	149
1775836500	22.23	0.32	1.46	22.23	22.23	22.23	646
1775750100	21.91	-0.21	-0.93	21.945	21.99	21.91	10442
1775663700	22.115	1.19	5.69	22.115	22.115	22.115	573
1775577300	20.925	-0.1	-0.48	21.115	21.19	20.925	8814
1775145300	21.025	-0.23	-1.08	20.7	21.025	20.7	8308
1775058900	21.255	0.54	2.63	21.245	21.255	21.025	27800
1774972500	20.71	-0.08	-0.36	20.415	20.71	20.415	6995
1774886100	20.785	-0.23	-1.07	20.765	20.835	20.765	1463
1774630500	21.01	0.01	0.02	21.01	21.01	21.01	10
1774544100	21.005	-0.53	-2.46	21.18	21.18	21.005	5300
1774457700	21.535	0.48	2.26	21.43	21.535	21.355	2969
1774371300	21.06	-0.07	-0.31	21.08	21.08	20.885	5615
1774284900	21.125	-0.07	-0.31	20.425	21.425	20.425	43683