MFS Blended Research Emerging Markets Equity ETF【BREE】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	-1.4028	-4.90661070304	28.59	28.5969	26.98	1117	27.36306406	SP
4	-0.0628	-0.230458715596	27.25	28.5969	25.9895	1275	27.21454869	SP
12	4.4372	19.5041758242	22.75	28.5969	22.55	3431	25.2957636	SP
26	4.3172	18.8771316135	22.87	28.5969	21.7	5147	24.02889233	SP
52	4.3172	18.8771316135	22.87	28.5969	21.7	5147	24.02889233	SP
156	4.3172	18.8771316135	22.87	28.5969	21.7	5147	24.02889233	SP
260	4.3172	18.8771316135	22.87	28.5969	21.7	5147	24.02889233	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
1782513600	27.1872	-0.29	-1.07	26.87	27.22	26.87	908
1782427200	27.4813	0.35	1.28	27.89	27.89	27.4813	898
1782340800	27.1327	0.05	0.17	27.13	27.21	26.98	1501
1782254400	27.0876	-1.51	-5.28	27.3	27.46	27.0876	1531
1782168000	28.5969	0.18	0.63	28.59	28.5969	28.59	536
1781822400	28.4183	0.86	3.13	28.05	28.4183	28.05	2124
1781736000	27.555	-0.14	-0.51	27.995	28	27.55	1906
1781649600	27.695	-0.3	-1.07	27.92	28	27.69	1680
1781563200	27.995	0.8	2.94	28	28	27.995	89
1781304000	27.195	0.15	0.54	27.17	27.195	27.17	416
1781217600	27.048	1.05	4.03	26.15	27.048	26.15	1826
1781131200	26	-0.44	-1.67	26.3	26.4	26	2670
1781044800	26.4427	0.1	0.37	26.88	26.9	26.1799	2272
1780958400	26.3459	0.36	1.37	26.45	26.45	26.3459	274
1780699200	25.9895	-1.69	-6.09	26.75	26.75	25.9895	1997
1780612800	27.675	-0.21	-0.76	27.54	27.675	27.54	439
1780526400	27.888	-0.35	-1.25	28	28	27.88	1234
1780440000	28.24	0.31	1.09	28.05	28.25	28.05	1597
1780353600	27.935	0.66	2.42	27.51	27.935	27.5	761
1780094400	27.2741	0.01	0.03	27.25	27.2741	27.25	479
1780008000	27.2654	0.18	0.66	26.8	27.28	26.8	2409
1779921600	27.0854	0.14	0.50	27.15	27.15	27.02	649
1779835200	26.95	0.88	3.36	26.65	26.95	26.65	868
1779489600	26.075	-0.11	-0.44	26.1	26.17	26.07	537
1779403200	26.1899	0.26	0.99	25.9	26.2	25.9	1205
1779316800	25.9335	0.37	1.44	25.6	25.9335	25.58	2386
1779230400	25.565	-0.13	-0.49	25.35	25.65	25.35	1257
1779144000	25.69	-0.23	-0.87	25.94	25.94	25.65	2339
1778884800	25.915	-0.77	-2.90	25.8	25.915	25.72	5491
1778798400	26.6899	0.17	0.66	26.61	26.69	26.61	1567
1778712000	26.515	0.38	1.47	26.24	26.64	26.24	9128
1778625600	26.1309	-0.85	-3.16	26.35	26.35	25.83	16631
1778539200	26.9839	0.22	0.84	27	27	26.875	3878
1778280000	26.76	0.31	1.19	26.7	26.78	26.7	2610
1778193600	26.4453	-0.25	-0.94	26.695	26.7	26.4453	7252
1778107200	26.695	0.96	3.72	26.44	26.695	26.44	1775
1778020800	25.7375	0.47	1.85	25.5	25.8	25.5	1100
1777934400	25.2691	0	0.00	25.4	25.45	25.2691	742
1777675200	25.2686	0.01	0.03	25.25	25.35	25.25	600
1777588800	25.2621	0.51	2.05	25	25.2621	25	928
1777502400	24.7546	-0.04	-0.17	24.7546	24.7546	24.7546	0
1777416000	24.7961	-0.27	-1.09	24.8	24.8	24.7	700
1777329600	25.0693	0	0.01	25.15	25.15	25.05	702
1777070400	25.0656	0.42	1.69	24.8	25.0656	24.8	724
1776984000	24.6498	-0.38	-1.52	24.7	24.7	24.6	800
1776897600	25.0297	0.47	1.92	24.86	25.03	24.86	9300
1776811200	24.558	-0.29	-1.18	24.92	24.92	24.558	8302
1776724800	24.8505	-0.22	-0.88	24.85	24.87	24.85	7504
1776465600	25.07	0.44	1.80	25.1	25.3	25.07	8259
1776379200	24.6274	0.05	0.21	24.65	24.67	24.6274	7550
1776292800	24.5761	-0.08	-0.32	24.6	24.61	24.5761	7501
1776206400	24.655	0.4	1.65	24.5	24.655	24.5	8104
1776120000	24.255	0.15	0.63	24	24.255	24	8151
1775860800	24.1022	0.11	0.46	24.25	24.26	24.1022	8000
1775774400	23.9928	-0.01	-0.05	23.78	24	23.78	8101
1775688000	24.005	1.23	5.40	24.06	24.06	24.005	8341
1775601600	22.7745	0.02	0.10	22.6	22.7745	22.55	8100
1775515200	22.752	0.24	1.06	22.75	22.79	22.75	7828
1775169600	22.513	-0.25	-1.11	22.2	22.513	22.2	9528
1775083200	22.765	0.27	1.18	22.85	22.94	22.765	8541
1774996800	22.5	0.8	3.67	21.85	22.5	21.85	9700
1774910400	21.7044	-0.27	-1.21	21.9	21.9	21.7	8674
1774651200	21.9711	-0.13	-0.58	22	22.0899	21.9711	8021