Source MSCI World UCTIS ETF【MXWO】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
1783009800	153.705	-0.27	-0.18	153.13	154.99	152.985	10921
1782923400	153.975	0.54	0.36	153.16	153.97999	152.18	17759
1782837000	153.43	1.42	0.93	152.72999	153.495	152.43	13241
1782750600	152.01	0.49	0.32	151.59	152.84	150.525	21275
1782491400	151.52	-0.45	-0.30	151.28	152.65	150.085	18521
1782405000	151.97	-0.21	-0.14	152.12	152.365	151.475	14782
1782318600	152.18	0.75	0.49	151.54	152.425	151.1	21907
1782232200	151.435	-2.2	-1.43	151.5	153.195	150.665	8370
1782145800	153.63	-0.12	-0.07	153.77	154.445	153.38	14368
1781886600	153.745	0.06	0.04	153.35	154.565	152.735	5558
1781800200	153.69	-0.87	-0.56	153.99	154.715	153.25	15930
1781713800	154.56	-0.03	-0.02	154.74	154.895	154.03	9615
1781627400	154.585	-0.3	-0.19	154.88	155.175	154.505	11771
1781541000	154.885	1.94	1.27	154.49	154.985	154.09	42228
1781281800	152.945	3.49	2.34	151.38999	153.205	150.465	8572
1781195400	149.455	-0.44	-0.29	149.69	152.32499	148.885	12279
1781109000	149.895	-0.01	-0.00	150.62	152.375	149.085	10216
1781022600	149.9	-2.25	-1.48	151.88	153.1	149.86	11141
1780936200	152.15	-0.81	-0.53	151.02	153.79	150.77	22710
1780677000	152.96	-1.69	-1.09	154.06	154.705	152.85499	16010
1780590600	154.65	0.06	0.04	153.94	154.715	153.44	16235
1780504200	154.59	-0.74	-0.48	155.27	155.47	153.915	9271
1780417800	155.33	1.06	0.69	154.78	155.435	154.37	16504
1780331400	154.27	-0.47	-0.30	155	155.095	153.775	18393
1780072200	154.735	0.65	0.42	154.66	155.71	154.27	8367
1779985800	154.085	0.67	0.44	153.24	155.585	152.905	17946
1779899400	153.415	-0.14	-0.09	153.77	154.335	153.195	28475
1779813000	153.55	0.56	0.37	154.01	154.725	153.53	33578
1779467400	152.985	1.65	1.09	152.53	153.46	152.15	4523
1779381000	151.34	-0.01	-0.01	151.44999	158.78	150.425	14941
1779294600	151.35	1.62	1.08	150.06	152.10499	149.915	23386
1779208200	149.72999	-0.56	-0.37	150.71	151.33	149.04	15721
1779121800	150.285	-0.76	-0.50	149.94999	151.595	149.72	13913
1778862600	151.04	-1.91	-1.25	151.78	152.08	150.04	8405
1778776200	152.94999	1.57	1.04	152.28	153.66999	152.02	22324
1778689800	151.375	1.39	0.93	151.44999	152.24	150.665	14557
1778603400	149.985	-1.7	-1.12	150.66	151.72999	149.865	13674
1778517000	151.685	0.66	0.44	151	151.69	150.77	40817
1778257800	151.02	-0.02	-0.01	150.69	151.8	150.43	13961
1778171400	151.04	0.23	0.15	151.47	152.28	150.915	23748
1778085000	150.81	2.31	1.56	149.4	151.76499	149.04499	24090
1777998600	148.5	-0.27	-0.18	147.69	149.18	147.685	28822
1777653000	148.77	1.5	1.02	148.3	149.85499	147.335	13629
1777566600	147.275	1.26	0.86	145.78	147.97999	145.71	342695
1777480200	146.01499	-0.14	-0.09	146.57	147.03	145.68	18296
1777393800	146.15	-0.76	-0.52	146.94999	147.33	145.525	36106
1777307400	146.91	0.22	0.15	147	147.57	146.745	19487
1777048200	146.69	-0.34	-0.23	146.33	147.4	145.935	75810
1776961800	147.025	0.28	0.19	146.3	147.93	145.74	25412
1776875400	146.74	0.33	0.22	146.8	147.585	146.415	5991
1776789000	146.415	-0.75	-0.51	147.35	147.72	146.26	34163
1776702600	147.165	-0.58	-0.39	146.68	148.01	146.315	15748
1776443400	147.74	2.04	1.40	145.74	148.845	145.58	14189
1776357000	145.705	0.4	0.28	145.97999	146.235	145.32499	16839
1776270600	145.305	0.74	0.51	144.69	145.35	144.44	30371
1776184200	144.57	2.67	1.89	143.3	145.02	142.93	17786
1776097800	141.895	-0.41	-0.29	140.96	142.845	140.625	10949
1775838600	142.305	1.16	0.82	141.63999	143.19	141.61	58862
1775752200	141.15	-0.1	-0.07	140.96	141.74	140.05	64529
1775665800	141.25	5.15	3.78	141.43	142.43	141.055	12897
1775579400	136.1	-0.67	-0.49	137	138.47	135.28	32542