MSCI USA Mega Cap UCITS ETF Acc【MEGA】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
1780691100	11.7	-0.05	-0.46	11.728	11.728	11.7	33
1780604700	11.754	-0.03	-0.29	11.754	11.754	11.754	1
1780518300	11.788	-0.08	-0.67	11.866	11.89	11.788	83
1780431900	11.868	-0.02	-0.13	11.818	11.868	11.784	401
1780345500	11.884	0.06	0.52	11.81	11.884	11.8	214
1780086300	11.822	0.06	0.54	11.822	11.822	11.822	53
1779999900	11.758	0.09	0.77	11.69	11.758	11.69	6
1779913500	11.668	0.05	0.40	11.662	11.672	11.628	8
1779827100	11.622	-0.09	-0.77	11.654	11.654	11.622	71
1779740700	11.712	0.07	0.57	11.712	11.712	11.712	1
1779481500	11.646	0.1	0.85	11.652	11.652	11.646	4
1779395100	11.548	0.01	0.10	11.548	11.548	11.548	1
1779308700	11.536	0.02	0.14	11.488	11.538	11.448	1320
1779222300	11.52	0.03	0.23	11.52	11.52	11.52	1
1779135900	11.494	-0.06	-0.55	11.472	11.5	11.472	177
1778876700	11.558	-0.02	-0.14	11.618	11.618	11.558	255
1778790300	11.574	0.14	1.22	11.572	11.574	11.572	112
1778703900	11.434	0.1	0.86	11.374	11.434	11.374	25
1778617500	11.336	0.01	0.05	11.32	11.336	11.32	505
1778531100	11.33	0.06	0.57	11.284	11.33	11.284	677
1778271900	11.266	0.04	0.32	11.266	11.266	11.266	1
1778185500	11.23	0.15	1.35	11.2	11.24	11.2	197
1778099100	11.08	0.06	0.58	11.08	11.08	11.08	1
1778012700	11.016	0.06	0.53	11.016	11.016	11.016	1
1777926300	10.958	0.05	0.44	11	11.002	10.942	339
1777580700	10.91	0.05	0.48	10.924	10.924	10.91	301
1777494300	10.858	0.03	0.30	10.856	10.858	10.856	99
1777407900	10.826	0.02	0.19	10.828	10.874	10.81	4842
1777321500	10.806	0.01	0.06	10.806	10.806	10.806	1
1777062300	10.8	0.06	0.60	10.728	10.8	10.728	45
1776975900	10.736	0.12	1.09	10.736	10.736	10.736	1
1776889500	10.619999	0	0.00	10.619999	10.619999	10.619999	0
1776803100	10.619999	0	0.00	10.619999	10.619999	10.619999	0
1776716700	10.619999	-0.04	-0.39	10.632	10.642	10.592	35
1776457500	10.662	0.09	0.89	10.522	10.662	10.522	85
1776371100	10.568	0.12	1.13	10.55	10.568	10.55	11152
1776284700	10.449999	0.17	1.67	10.4	10.449999	10.4	133
1776198300	10.278	0.13	1.30	10.242	10.278	10.24	103
1776111900	10.146	-0.03	-0.33	10.052	10.146	10.052	4
1775852700	10.18	0.08	0.75	10.206	10.206	10.18	11
1775766300	10.103999	0	0.00	10.103999	10.103999	10.103999	0
1775679900	10.103999	0.2	2.01	10.134	10.134	10.082	885
1775593500	9.9049999	0.09	0.90	9.922	9.922	9.9049999	13
1775161500	9.817	-0.02	-0.16	9.893	9.893	9.817	4
1775075100	9.833	0.24	2.47	9.815	9.833	9.802	1066
1774988700	9.596	-0.03	-0.34	9.602	9.602	9.596	5
1774902300	9.629	0.07	0.77	9.629	9.629	9.629	6240
1774646700	9.555	-0.25	-2.55	9.555	9.555	9.555	105
1774560300	9.805	0	0.00	9.805	9.805	9.805	0
1774473900	9.805	0	0.00	9.805	9.805	9.805	0
1774387500	9.805	-0.05	-0.51	9.897	9.897	9.805	569
1774301100	9.855	0.05	0.48	9.724	9.932	9.724	861
1774041900	9.808	-0.26	-2.56	9.943	9.943	9.808	45
1773955500	10.066	-0.14	-1.35	10.066	10.066	10.066	1
1773869100	10.204	0.06	0.63	10.212	10.212	10.204	2
1773782700	10.14	-0.02	-0.20	10.14	10.14	10.14	1
1773696300	10.16	0.03	0.30	10.208	10.208	10.16	2
1773437100	10.13	-0.08	-0.82	10.156	10.156	10.13	704
1773350700	10.214	0	0.04	10.214	10.214	10.214	1
1773264300	10.21	0.03	0.33	10.21	10.21	10.21	1
1773177900	10.176	0.2	2.02	10.196	10.196	10.176	17
1773091500	9.975	-0.22	-2.19	9.973	9.975	9.973	202