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	0.875	3.26492537313	26.8	28.25	26.8	1296	27.70343356	SP
4	0.98	3.67109945683	26.695	28.25	25.35	3278	26.44841775	SP
12	4.625	20.0650759219	23.05	28.25	21.7	5632	23.93864802	SP
26	4.805	21.010056843	22.87	28.25	21.7	6067	23.86626779	SP
52	4.805	21.010056843	22.87	28.25	21.7	6067	23.86626779	SP
156	4.805	21.010056843	22.87	28.25	21.7	6067	23.86626779	SP
260	4.805	21.010056843	22.87	28.25	21.7	6067	23.86626779	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
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
1774564800	22.1	-0.75	-3.29	22.46	22.49	22.1	8622
1774478400	22.8526	0.32	1.41	22.9	22.95	22.8526	7892
1774392000	22.5347	-0.2	-0.89	22.5	22.6	22.44	8000
1774305600	22.7377	0.57	2.58	22.63	22.93	22.63	19787
1774046400	22.1668	-0.68	-2.96	22.6	22.6	22.1668	9210
1773960000	22.8428	-0.11	-0.49	22.57	22.9	22.53	9800
1773873600	22.955	-0.33	-1.42	23.23	23.23	22.955	8236
1773787200	23.2865	0.14	0.60	23.35	23.36	23.2865	8636
1773700800	23.1471	0.52	2.30	23.1	23.2	23.1	8300
1773441600	22.6264	-0.12	-0.52	22.9	23	22.6264	8743
1773355200	22.7449	-0.75	-3.21	23.05	23.05	22.7449	9560
1773268800	23.4987	-0.02	-0.07	23.4115	23.57	23.4115	8773
1773182400	23.5155	0.22	0.95	23.45	23.85	23.45	22627
1773096000	23.2946	0.23	1.00	22.54	23.2946	22.54	8748