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	0.6697	2.35731005474	28.4095	29.23	28.4095	1568	28.95500403	SP
4	0.1792	0.620069204152	28.9	29.23	27.95	2098	28.63374886	SP
12	2.8292	10.7779047619	26.25	29.23	26.25	1428	28.35242566	SP
26	3.0834	11.8611468006	25.9958	29.23	24.4495	1333	27.22442648	SP
52	3.5192	13.7683881064	25.56	29.23	24.4495	3599	26.11059146	SP
156	3.5192	13.7683881064	25.56	29.23	24.4495	3599	26.11059146	SP
260	3.5192	13.7683881064	25.56	29.23	24.4495	3599	26.11059146	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783032000	29.0792	-0.02	-0.07	28.995	29.0792	28.995	281
1782945600	29.1008	-0.12	-0.41	29.17	29.2	29.1008	1032
1782859200	29.22	0.29	1.00	29.08	29.23	29.08	1007
1782772800	28.93	0.43	1.49	28.56	28.93	28.56	5164
1782513600	28.504	0.09	0.33	28.5	28.51	28.445	639
1782427200	28.4095	-0.07	-0.25	28.4095	28.4095	28.4095	0
1782340800	28.48	-0.06	-0.23	28.62	28.63	28.45	1140
1782254400	28.5445	-0.36	-1.23	28.85	28.85	28.53	5937
1782168000	28.901	-0.13	-0.45	29.09	29.11	28.8899	1103
1781822400	29.0316	0.31	1.08	28.99	29.0316	28.98	16
1781736000	28.72	-0.35	-1.20	28.96	28.96	28.65	632
1781649600	29.0688	-0.12	-0.40	29.21	29.23	29.05	3879
1781563200	29.1866	0.48	1.69	28.76	29.1866	28.76	384
1781304000	28.7018	0.18	0.64	28.66	28.71	28.66	723
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