MFS Active International ETF【MFSI】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	-0.69	-2.12503849707	32.47	32.91	31.78	190476	32.59780736	SP
4	-0.12	-0.376175548589	31.9	32.91	31.29	197487	32.09370012	SP
12	1.7	5.65159574468	30.08	32.91	28.62	244452	30.97891368	SP
26	1.68	5.58139534884	30.1	32.91	28.62	279244	31.01850726	SP
52	3.67	13.05585201	28.11	32.91	27.27	222383	30.31522185	SP
156	6.63	26.3618290258	25.15	32.91	22.81	183842	29.47311182	SP
260	6.63	26.3618290258	25.15	32.91	22.81	183842	29.47311182	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
1780699200	31.78	-0.88	-2.69	32.29	32.36	31.655	221962
1780612800	32.659999	0.16	0.49	32.52	32.68	32.4701	169988
1780526400	32.5	-0.38	-1.16	32.729999	32.75	32.4698	188565
1780440000	32.88	0.27	0.83	32.64	32.909999	32.64	153064
1780353600	32.61	0.18	0.56	32.36	32.729999	32.335	214671
1780094400	32.43	0.03	0.09	32.47	32.61	32.409999	226092
1780008000	32.4	0.06	0.19	32.17	32.43	32.085	145875
1779921600	32.34	0.01	0.03	32.439999	32.458199	32.259999	196972
1779835200	32.33	0.36	1.13	32.31	32.388199	32.21	165363
1779489600	31.97	-0.19	-0.59	32.049999	32.09	31.915	215954
1779403200	32.159999	0.12	0.37	31.72	32.244999	31.68	283868
1779316800	32.04	0.51	1.62	31.54	32.0692	31.48	165460
1779230400	31.53	-0.18	-0.57	31.49	31.69	31.441281	185014
1779144000	31.71	0.31	0.97	31.64	31.77	31.48	301396
1778884800	31.405	-0.51	-1.58	31.45	31.51	31.29	170787
1778798400	31.91	0.13	0.41	31.8	31.97	31.75	197648
1778712000	31.78	0.13	0.41	31.51	31.84	31.51	152268
1778625600	31.65	-0.19	-0.60	31.6	31.67	31.375	206931
1778539200	31.84	-0.09	-0.28	31.95	31.95	31.8	162725
1778280000	31.93	0.25	0.79	31.9	31.93	31.77	249615
1778193600	31.68	-0.45	-1.39	32.14	32.189999	31.64	210338
1778107200	32.125	0.86	2.77	31.94	32.159999	31.92	202798
1778020800	31.26	0.32	1.03	31.23	31.2995	31.04	224718
1777934400	30.94	-0.36	-1.15	31.12	31.192558	30.8	228081
1777675200	31.3	-0.05	-0.16	31.32	31.5	31.24	177791
1777588800	31.35	0.52	1.69	31.1	31.41	31.015	341000
1777502400	30.83	-0.33	-1.06	30.97	30.98	30.735	354603
1777416000	31.16	-0.14	-0.45	31	31.16	30.9364	225339
1777329600	31.3	-0.04	-0.14	31.41	31.45	31.247334	256678
1777070400	31.3433	0.28	0.91	31.23	31.385	31.14	209017
1776984000	31.06	-0.32	-1.02	31.24	31.3	30.75	213308
1776897600	31.38	0.16	0.51	31.3	31.42	31.215	200164
1776811200	31.22	-0.55	-1.73	31.62	31.639	31.145	204191
1776724800	31.77	-0.16	-0.50	31.75	31.78	31.61	165660
1776465600	31.93	0.46	1.46	32.03	32.14	31.87	255121
1776379200	31.47	-0.09	-0.29	31.65	31.65	31.3501	437288
1776292800	31.56	-0.05	-0.16	31.65	31.65	31.5	163993
1776206400	31.61	0.21	0.67	31.48	31.66	31.48	192824
1776120000	31.4	0.22	0.71	30.96	31.44	30.89	631390
1775860800	31.18	0.01	0.03	31.33	31.38	31.08	153757
1775774400	31.17	-0.13	-0.42	30.99	31.26	30.8301	255464
1775688000	31.3	1.15	3.81	31.5	31.52	31.0901	241379
1775601600	30.15	-0.07	-0.22	30.04	30.22	29.74	319039
1775515200	30.215	0.21	0.70	30.11	30.249	30.07	224505
1775169600	30.005	-0.13	-0.41	29.57	30.09	29.5	178038
1775083200	30.13	0.41	1.38	30.21	30.373	30.05	457792
1774996800	29.72	0.92	3.19	29.26	29.75	29.105	371940
1774910400	28.8	0.02	0.07	28.95	29.07	28.62	210311
1774651200	28.78	-0.29	-1.00	28.93	29.03	28.7	254169
1774564800	29.07	-0.68	-2.29	29.34	29.55	29.06	533083
1774478400	29.75	0.37	1.26	29.83	29.865	29.6	202634
1774392000	29.38	-0.19	-0.64	29.18	29.53	29.18	266628
1774305600	29.57	0.69	2.39	29.42	29.9289	29.3029	192234
1774046400	28.88	-0.85	-2.86	29.56	29.56	28.78	262638
1773960000	29.73	0.01	0.03	29.27	29.847124	29.26	193064
1773873600	29.72	-0.6	-1.98	30.11	30.19	29.67	206475
1773787200	30.32	0.12	0.40	30.39	30.48	30.283	627978
1773700800	30.2	0.49	1.65	30.07	30.275	30.03	153853
1773441600	29.71	-0.3	-1.00	30.08	30.18	29.66	212857
1773355200	30.01	-0.56	-1.83	30.26	30.26	29.935	347676
1773268800	30.57	-0.11	-0.36	30.53	30.62	30.3301	477617
1773182400	30.68	0.19	0.62	30.68	31.08	30.4887	224684
1773096000	30.49	0.24	0.79	29.87	30.6	29.6	372906