Source MSCI USA UCITS ETF【SC0H】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

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781295900	188.215	0.75	0.40	187.87	188.5	186.625	599
1781209500	187.46	2.65	1.43	185.935	187.46	185.405	2196
1781123100	184.81	-1.78	-0.95	187.37	187.53	184.81	1707
1781036700	186.585	-2.08	-1.10	189.185	189.67	185.295	1387
1780950300	188.66	-0.42	-0.22	187.86	189.76	187.86	1328
1780691100	189.08	-2.7	-1.41	190.675	191.26	189.08	426
1780604700	191.78	-0.09	-0.05	190.285	191.78	189.875	714
1780518300	191.87	-0.35	-0.18	192.495	192.535	191.765	1080
1780431900	192.22	0.1	0.05	190.8	192.48	190.8	1947
1780345500	192.12	1.33	0.69	191.655	192.12	190.82	1059
1780086300	190.795	0.56	0.29	190.865	191.095	190.38	3149
1779999900	190.235	0.69	0.36	190.29	190.6	189.325	896
1779913500	189.55	-0.44	-0.23	189.76	190.21	189.18	654
1779827100	189.991	0.08	0.04	189.996	189.996	189.206	971
1779740700	189.909	0.55	0.29	189.6186	190.4246	189.6186	236
1779481500	189.3607	1.8	0.96	189.3383	189.404	188.51	1315
1779395100	187.5649	0.33	0.18	187.1706	187.5649	187.041	555
1779308700	187.2348	1.19	0.64	186.2923	187.2348	185.7538	1166
1779222300	186.0468	-1	-0.54	185.8182	186.409	185.684	558
1779135900	187.049	0.14	0.08	185.3654	187.049	185.2394	3388
1778876700	186.9072	-1.58	-0.84	187.73	187.829	186.426	617
1778790300	188.4872	1.95	1.04	186.729	188.4872	186.521	280
1778703900	186.5391	2.41	1.31	185	186.5391	184.806	1314
1778617500	184.1319	-0.48	-0.26	184.2174	184.329	183.571	447
1778531100	184.61	-0.11	-0.06	184.6931	184.6945	183.421	1213
1778271900	184.722	1.56	0.85	183.719	184.722	183.196	1226
1778185500	183.1588	-0.17	-0.09	183.9172	183.9667	182.573	1354
1778099100	183.3295	0.96	0.53	181.6555	183.3295	181.6555	1332
1778012700	182.37	1.73	0.96	180.7612	182.37	180.7612	2665
1777926300	180.644	1.3	0.72	181.4704	181.4704	180.134	2757
1777580700	179.3448	0.92	0.52	178.9212	179.829	178.859	1496
1777494300	178.4207	0.05	0.03	178.7604	179.3532	178.348	1489
1777407900	178.369	-0.66	-0.37	179.7014	179.7014	178.369	1958
1777321500	179.0336	0.07	0.04	178.7958	179.2297	178.536	661
1777062300	178.9604	0.14	0.08	178.0354	179.2646	178.0354	619
1776975900	178.8157	0.71	0.40	178.428	178.889	177.939	723
1776889500	178.1054	1.07	0.60	177.724	178.1054	177.306	454
1776803100	177.0384	0.42	0.24	177.6096	177.8616	176.8304	1389
1776716700	176.6154	-0.23	-0.13	175.7594	177.204	175.7594	555
1776457500	176.85	2.18	1.25	175.6266	176.85	174.9283	614
1776371100	174.6703	0.24	0.14	174.9717	175.2496	174.3453	811
1776284700	174.4347	2.21	1.28	173.2247	174.4347	172.9153	860
1776198300	172.226	1.72	1.01	171.9727	172.226	171.261	87
1776111900	170.5103	0.72	0.43	171.296	171.296	168.6397	3616
1775852700	169.7853	-0.41	-0.24	171.2297	171.2297	169.7853	822
1775766300	170.1986	0.87	0.51	169.4853	170.25899	169.4853	1582
1775679900	169.329	3.33	2.01	170.7973	170.7973	169.211	1361
1775593500	166	-0.25	-0.15	167.4617	167.72398	166	567
1775161500	166.2472	0.73	0.44	165.09469	166.2472	164.2653	1327
1775075100	165.52099	0.91	0.55	166.57499	166.57499	165.451	554
1774988700	164.6103	1.24	0.76	163.454	164.9797	162.951	234
1774902300	163.366	1.11	0.69	161.66829	163.889	161.66829	764
1774646700	162.2528	-3.44	-2.07	165.27	165.8417	162.2528	743
1774560300	165.68969	-1.13	-0.68	165.7503	166.7187	165.594	3911
1774473900	166.8203	1.07	0.65	167.19569	167.619	166.714	2689
1774387500	165.7503	-0.4	-0.24	166.4224	166.7247	165.386	1633
1774301100	166.1547	1.27	0.77	163.2182	167.949	163.2182	1267
1774041900	164.8853	-2.39	-1.43	166.96628	167.8237	164.8853	1750
1773955500	167.276	-2.48	-1.46	169.0987	169.1167	167.21	1319
1773869100	169.7558	-1.09	-0.64	171.7027	171.7027	169.619	3872
1773782700	170.85	0.8	0.47	169.7423	171.239	169.731	6177
1773696300	170.0453	0.05	0.03	170.1072	171.174	170.0353	1002
1773437100	169.9907	0.35	0.20	169.5603	170.856	169.5603	1306