ETF【MTVS】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
1780674900	36.51	-1.16	-3.08	36.89	37.295	36.205	2142
1780588500	37.67	-1.4	-3.57	38.73	38.73	37.26	959
1780502100	39.065	-0.06	-0.14	39.225	39.905	39	2391
1780415700	39.12	0.79	2.06	38.505	39.12	38.255	1728
1780329300	38.33	1.13	3.04	38.06	38.33	37.585	2218
1780070100	37.2	0.31	0.84	37.18	37.465	36.93	2080
1779983700	36.89	0.99	2.76	36.36	36.89	36.36	207
1779897300	35.9	-0.43	-1.17	36.78	37.04	35.9	1242
1779810900	36.325	0.57	1.59	35.755	36.325	35.745	2250
1779724500	35.755	1.11	3.19	35.96	35.96	35.755	790
1779465300	34.65	0.81	2.38	34.48	34.845	34.48	503
1779378900	33.845	0.59	1.76	33.79	33.845	33.79	615
1779292500	33.259999	1.29	4.05	32.939999	33.259999	32.85	1373
1779206100	31.965	-0.92	-2.78	32.07	32.07	31.93	272
1779119700	32.88	-0.06	-0.18	32.935	33.215	32.875	3783
1778860500	32.939999	-1.21	-3.53	32.95	33.134999	32.494999	734
1778774100	34.145	0.88	2.63	33.58	34.145	33.5	635
1778687700	33.27	0.72	2.20	33.585	33.985	33.27	340
1778601300	32.555	-1.23	-3.64	33.025	33.479999	32.46	1311
1778514900	33.785	0.97	2.97	33.56	33.995	33.45	1260
1778255700	32.81	0.71	2.21	32.2	32.81	32.115	2581
1778169300	32.1	0	0.00	32.1	32.225	32.1	421
1778082900	32.1	0.73	2.33	31.865	32.4	31.865	1487
1777996500	31.37	1.16	3.82	30.07	31.37	30.07	597
1777910100	30.215	0.87	2.96	30.445	30.525	30	637
1777564500	29.345	0.52	1.82	29.265	29.345	29.265	525
1777478100	28.82	0.18	0.63	28.82	28.82	28.82	0
1777391700	28.64	-0.1	-0.35	28.795	28.795	28.64	665
1777305300	28.74	0.31	1.07	29.45	29.45	28.74	3265
1777046100	28.435	0.61	2.17	28.2	28.655	28.2	630
1776959700	27.83	0.13	0.49	27.66	27.875	27.66	860
1776873300	27.695	0.38	1.39	27.665	27.695	27.615	1055
1776786900	27.315	0.39	1.43	27.315	27.315	27.315	380
1776700500	26.93	0.09	0.32	26.75	26.93	26.75	48
1776441300	26.845	0.27	1.04	26.845	26.845	26.845	100
1776354900	26.57	0.63	2.43	26.155	26.57	26.155	427
1776268500	25.94	0.41	1.59	25.94	25.94	25.94	10
1776182100	25.535	0.5	1.98	25.535	25.535	25.535	400
1776095700	25.04	0.22	0.87	24.64	25.04	24.64	612
1775836500	24.825	0.44	1.80	24.825	24.825	24.825	0
1775750100	24.385	-0.29	-1.16	24.485	24.485	24.385	152
1775663700	24.67	1.37	5.88	24.67	24.67	24.67	2
1775577300	23.3	0.38	1.66	23.3	23.3	23.3	0
1775145300	22.92	-0.4	-1.72	22.92	22.92	22.92	48
1775058900	23.32	1.2	5.40	23.15	23.32	23.15	162
1774972500	22.125	-0.05	-0.23	22.125	22.125	22.125	0
1774886100	22.175	-0.23	-1.00	22.175	22.175	22.175	0
1774630500	22.4	-0.62	-2.69	22.4	22.4	22.4	0
1774544100	23.02	-0.47	-2.00	23.335	23.335	23.02	1269
1774457700	23.49	0.07	0.32	23.49	23.49	23.49	0
1774371300	23.415	-0.61	-2.52	23.415	23.415	23.415	43
1774284900	24.02	0.47	2.00	23.935	24.02	23.86	1587
1774025700	23.55	-0.33	-1.38	23.55	23.55	23.55	0
1773939300	23.88	-0.53	-2.17	23.88	23.88	23.88	0
1773852900	24.41	0.24	0.99	24.4	24.41	24.4	2040
1773766500	24.17	-0.18	-0.72	24.17	24.17	24.17	0
1773680100	24.345	0.61	2.57	24.3	24.345	24.3	29
1773420900	23.735	-0.12	-0.48	23.735	23.735	23.735	0
1773334500	23.85	-0.18	-0.75	24.2	24.2	23.85	144
1773212400	24.03	0	0.00	24.03	24.03	24.03	0
1773126000	24.03	0	0.00	24.03	24.03	24.03	0
1773039600	24.03	0	0.00	24.03	24.03	24.03	0