MFS Blended Research Core Equity ETF【BRCE】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	-0.28	-0.972222222222	28.8	28.89	27.95	3574	28.39581311	SP
4	0.06	0.210822206606	28.46	29.21	27.95	1833	28.60517566	SP
12	3.21	12.6827340972	25.31	29.21	24.4495	1540	27.31958208	SP
26	2.75	10.6713232441	25.77	29.21	24.4495	1389	26.81416237	SP
52	2.96	11.5805946792	25.56	29.21	24.4495	3758	26.01162883	SP
156	2.96	11.5805946792	25.56	29.21	24.4495	3758	26.01162883	SP
260	2.96	11.5805946792	25.56	29.21	24.4495	3758	26.01162883	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781217600	28.52	0.55	1.97	28.13	28.57	28.13	1021
1781131200	27.97	-0.47	-1.65	28.38	28.38	27.95	1455
1781044800	28.44	0.04	0.14	28.45	28.515	27.99	11360
1780958400	28.4	0.02	0.06	28.44	28.59	28.4	2560
1780699200	28.3823	-0.64	-2.21	28.8	28.89	28.34	1474
1780612800	29.0251	0.13	0.46	28.9	29.04	28.9	340
1780526400	28.892	-0.25	-0.85	28.96	28.96	28.89	4584
1780440000	29.1386	0.02	0.08	29.17	29.17	29.1386	2803
1780353600	29.1139	0.15	0.53	29.025	29.21	29.025	901
1780094400	28.96	0.15	0.53	28.96	28.96	28.93	1500
1780008000	28.8059	0.09	0.32	28.65	28.81	28.65	2338
1779921600	28.715	0.04	0.14	28.68	28.73	28.64	1190
1779835200	28.6748	0.18	0.62	28.55	28.69	28.55	36
1779489600	28.4967	0.11	0.39	28.4967	28.4967	28.4967	0
1779403200	28.3862	-0	-0.01	28.46	28.46	28.3862	561
1779316800	28.39	0.29	1.04	28.25	28.4	28.25	1435
1779230400	28.0972	-0.22	-0.77	28.32	28.32	28.0972	2
1779144000	28.3142	0	0.00	28.43	28.43	28.3142	33
1778884800	28.3137	-0.36	-1.24	28.46	28.46	28.3137	1243
1778798400	28.6705	0.29	1.02	28.65	28.72	28.65	615
1778712000	28.3806	0.13	0.46	28.3	28.46	28.3	932
1778625600	28.2499	0.08	0.28	28.07	28.2599	28.06	4336
1778539200	28.1714	-0.03	-0.10	28.235	28.26	28.14	1200
1778280000	28.1995	0.16	0.57	28.25	28.25	28.1995	701
1778193600	28.0385	-0.15	-0.54	28.21	28.21	28.02	900
1778107200	28.1895	0.36	1.31	28.1	28.1895	28.08	808
1778020800	27.8251	0.26	0.94	27.75	27.86	27.75	1663
1777934400	27.5663	-0.13	-0.47	27.63	27.63	27.565	350
1777675200	27.6957	0.03	0.10	27.91	27.91	27.6957	1402
1777588800	27.6687	0.16	0.58	27.55	27.7	27.55	842
1777502400	27.5092	-0.02	-0.06	27.52	27.52	27.47	577
1777416000	27.5262	-0.12	-0.43	27.45	27.5599	27.45	1655
1777329600	27.6443	0.01	0.05	27.59	27.6443	27.58	350
1777070400	27.6297	0.27	1.00	27.6297	27.6297	27.6297	0
1776984000	27.3567	-0.13	-0.47	27.45	27.45	27.31	1154
1776897600	27.4852	0.25	0.92	27.44	27.49	27.4	1517
1776811200	27.2338	-0.17	-0.64	27.24	27.24	27.2338	204
1776724800	27.4081	-0.07	-0.27	27.4081	27.4081	27.4081	0
1776465600	27.4826	0.32	1.17	27.4826	27.4826	27.4826	1
1776379200	27.1647	-0.04	-0.13	27.1647	27.1647	27.1647	0
1776292800	27.1997	0.23	0.85	27.06	27.1997	27.06	86
1776206400	26.9701	0.34	1.26	26.69	26.9701	26.69	5245
1776120000	26.6337	0.29	1.11	26.45	26.6337	26.45	1056
1775860800	26.3418	-0.07	-0.26	26.36	26.36	26.3418	700
1775774400	26.4106	0.22	0.84	26.25	26.4106	26.25	20
1775688000	26.1914	0.71	2.79	25.76	26.21	25.76	1100
1775601600	25.48	-0.03	-0.11	25.26	25.48	25.26	1300
1775515200	25.5093	0.1	0.40	25.47	25.53	25.39	3600
1775169600	25.4074	-0	-0.02	25.18	25.4074	25.17	7975
1775083200	25.4123	0.19	0.77	25.36	25.51	25.36	11700
1774996800	25.2176	0.77	3.14	25	25.22	25	522
1774910400	24.4495	-0.09	-0.38	24.56	24.56	24.4495	216
1774651200	24.5425	-0.47	-1.86	24.74	24.74	24.5425	343
1774564800	25.0076	-0.54	-2.10	25.0076	25.0076	25.0076	0
1774478400	25.5447	0.21	0.82	25.4799	25.5447	25.4799	796
1774392000	25.3366	-0.12	-0.47	25.51	25.51	25.3366	225
1774305600	25.456	0.36	1.42	25.59	25.59	25.456	360
1774046400	25.1	-0.37	-1.46	25.31	25.31	25.1	15
1773960000	25.4708	-0.07	-0.27	25.42	25.4708	25.35	742
1773873600	25.5399	-0.37	-1.41	25.81	25.81	25.5399	1200
1773787200	25.905	0.13	0.48	25.9	25.905	25.9	221
1773700800	25.78	0.29	1.15	25.78	25.78	25.78	70
1773441600	25.4859	-0.19	-0.74	25.56	25.58	25.4859	638
1773355200	25.6766	-0.4	-1.53	26	26	25.6766	278