Market Access Rogers International Commodity ETF【M9SA】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1781900700	35.0001	1.08	3.18	35.4647	35.4647	35.0001	255
1781814300	33.9211	-0.91	-2.62	35.1049	35.1049	33.9211	593
1781727900	34.8355	-0.42	-1.19	34.8149	35.0599	34.6405	321
1781641500	35.2568	0.07	0.21	34.8012	35.8997	34.7551	288
1781555100	35.1835	0.13	0.37	35.1793	35.1835	34.5021	578
1781295900	35.0552	0.94	2.77	35	35.5601	35	380
1781209500	34.1107	-1.88	-5.22	36.4299	36.4299	34.1107	361
1781123100	35.9882	-0.76	-2.06	35.1456	36.7442	35.1456	435
1781036700	36.7442	0.16	0.45	37.1195	37.203899	36.1749	236
1780950300	36.5799	-0.31	-0.84	37.209899	37.209899	36.3001	79
1780691100	36.889899	-0.07	-0.19	37.1799	37.1799	36.889899	3
1780604700	36.960099	-0.42	-1.12	37.8544	37.8594	36.7551	135
1780518300	37.3801	0.27	0.73	37.9099	37.9099	37.38	866
1780431900	37.11	0.3	0.81	37.2249	37.2249	36.4151	31
1780345500	36.8115	-0.34	-0.92	37.394399	37.8444	36.5908	1278
1780086300	37.1549	0.9	2.48	36.4234	37.1549	36.4234	4
1779999900	36.2554	-1.02	-2.74	37.1649	37.1649	36.2554	182
1779913500	37.278599	-0.2	-0.54	36.9649	37.278599	36.4401	464
1779827100	37.4801	-0.24	-0.64	38.1494	38.1494	37.1301	342
1779740700	37.7201	-1.06	-2.74	36.533499	38.014899	36.533499	148
1779481500	38.7827	0.07	0.19	38.3799	38.7914	37.765099	387
1779395100	38.710099	-0.19	-0.50	38.3851	38.710099	38.3851	68
1779308700	38.9042	-0.19	-0.48	39.15	39.15	38.6001	1107
1779222300	39.0899	0.46	1.19	38.3057	39.0899	38.3057	973
1779135900	38.6299	0.3	0.78	39.2492	39.2492	38.6299	577
1778876700	38.33	-0.01	-0.03	38.9092	38.9092	38.051699	950
1778790300	38.3401	-1.25	-3.17	38.9399	38.9399	38.2951	482
1778703900	39.5934	1.06	2.76	38.799999	39.5934	38.515099	1506
1778617500	38.5292	0.21	0.55	38.1051	38.559199	38.1051	196
1778531100	38.3193	1.53	4.17	37.7964	38.3193	37.5	506
1778271900	36.7851	0.27	0.73	36.8851	36.944899	36.7851	178
1778185500	36.5199	-0.83	-2.23	36.8149	36.889899	36.5199	549
1778099100	37.3544	-1.22	-3.16	38.0999	38.0999	36.1601	1169
1778012700	38.5743	0.63	1.67	38.1751	38.5743	38.1051	1030
1777926300	37.9399	0.73	1.97	38.1563	38.3159	37.5201	1628
1777580700	37.207299	-0.08	-0.21	37.8999	37.8999	37.207299	215
1777494300	37.2873	0.58	1.57	37	37.499899	37	1457
1777407900	36.710099	0.13	0.36	36.7551	36.9199	36.710099	1393
1777321500	36.5801	0.01	0.03	36.135399	36.6999	36.135399	113
1777062300	36.570099	0.11	0.30	35.9968	36.8849	35.9968	891
1776975900	36.459899	0.86	2.43	36.388399	36.459899	36.388399	141
1776889500	35.5951	-0.2	-0.56	35.863999	35.863999	34.9702	55
1776803100	35.7947	0.91	2.62	34.667299	35.7947	34.667299	343
1776716700	34.8801	0.64	1.88	34.583799	35.319899	34.583799	111
1776457500	34.2351	-1.14	-3.22	35.8947	35.8947	33.8601	696
1776371100	35.3753	-0.72	-2.01	34.821199	35.9926	34.821199	507
1776284700	36.1	1.53	4.43	34.5902	36.1	34.5902	243
1776198300	34.5702	-1.01	-2.84	35.4119	35.4119	34.550199	519
1776111900	35.5799	0.91	2.62	36	36	35.5799	301
1775852700	34.6701	-0.81	-2.28	35.682699	35.682699	34.6701	787
1775766300	35.4799	0.47	1.34	35.572699	35.572699	35.085099	1128
1775679900	35.0099	-1.11	-3.07	34.4894	35.0099	33.999899	1210
1775593500	36.1173	-0.85	-2.29	36.3374	37.1745	36.1173	1035
1775161500	36.9649	1.86	5.31	36.7749	36.9649	36.7749	106
1775075100	35.1	-1.65	-4.49	35.9834	36.124899	35.1	1361
1774988700	36.75	-0.55	-1.46	36.5201	37.499899	36.5001	147
1774902300	37.295299	1.83	5.16	35.8633	37.3103	35.8633	2530
1774646700	35.4653	0.47	1.33	34.7352	36.09	34.7352	5506
1774560300	35	1.4	4.17	34.9248	35.2199	34.7451	794
1774473900	33.6	-1.32	-3.79	33.9831	34.1749	33.6	2014
1774387500	34.9248	0.16	0.46	34.085099	34.9248	34.085099	11
1774301100	34.7648	-0.65	-1.83	36	36.313699	33.0001	4028