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
1741901220	147.8185	-0.73	-0.49	148.4384	149.3	146.86779	2320
1741814820	148.54409	0.84	0.57	148.2972	150.074	147.351	30562
1741728420	147.70249	-2.47	-1.65	149.8436	150.11609	146.4622	5984
1741642020	150.17429	-3.95	-2.56	153.4213	153.6017	149.59379	3639
1741382820	154.1243	0.14	0.09	153.89769	154.45688	151.2658	1758
1741296420	153.9883	-3.07	-1.95	156.8015	156.8202	153.7851	13135
1741210020	157.0573	-2.42	-1.52	158.4047	159.0146	154.7242	4447
1741123620	159.48168	-1.64	-1.02	161.81549	161.87899	158.141	4082
1741037220	161.12	-3.7	-2.25	166.0004	166.62119	161.12	1480
1740778020	164.82499	0.9	0.55	164.1627	164.82499	162.871	1933
1740691620	163.923	0.02	0.01	165.9404	166.72398	163.923	953
1740605220	163.90369	-1	-0.60	165.4169	165.776	163.90369	944
1740518820	164.9	-1.95	-1.17	165.42939	166.0385	163.199	1449
1740432420	166.845	-0.34	-0.20	166.5	167.649	165.88399	1091
1740173220	167.185	-1.55	-0.92	169.0059	170	167.01499	1632
1740086820	168.7387	-2.83	-1.65	170.804	170.804	168.5342	1275
1740000420	171.5644	1.65	0.97	170.74789	171.5644	170.354	381
1739914020	169.919	0.28	0.16	170.7965	170.7965	169.891	484
1739827620	169.63999	0.42	0.25	169.4042	170.279	169.40029	958
1739568420	169.221	-0.95	-0.56	169.7118	169.72989	169.17599	1127
1739482020	170.175	0.68	0.40	169	170.175	168.719	768
1739395620	169.495	-0.89	-0.52	170.2632	170.2632	168.586	621
1739309220	170.389	-0.36	-0.21	170.7832	170.7832	169.971	1420
1739222820	170.7482	0.24	0.14	170.5068	171.019	38.619999	1260
1738963620	170.5059	0.7	0.41	169.6643	170.641	169.656	1871
1738877220	169.80869	2.31	1.38	170.2212	170.449	169.5458	1416
1738790820	167.501	-1.74	-1.03	167.859	168.119	167.501	371
1738704420	169.24	-0.53	-0.31	169.261	169.2799	168.041	6136
1738618020	169.77	-0.69	-0.40	168.796	169.77	167.97399	1410
1738358820	170.455	1.27	0.75	169.9381	171.149	169.9381	1440
1738272420	169.19	1.28	0.76	168.5184	169.424	42.935	1931
1738186020	167.9068	-0.35	-0.21	169.2663	169.7391	167.7992	801
1738099620	168.26	1.92	1.15	167.3437	168.26	167.096	633
1738013220	166.34	-2.67	-1.58	167.5752	167.5855	164	779
1737754020	169.005	-1.13	-0.67	169.94479	170.05779	168.63999	402
1737667620	170.13999	0.15	0.09	169.9151	170.535	169.30099	2253
1737581220	169.9899	1.43	0.85	169.33099	169.9899	168.731	489
1737494820	168.55699	1.34	0.80	167.5666	168.649	167.5666	530
1737408420	167.2175	-2.67	-1.57	168.9999	169.104	167.2175	1394
1737149220	169.8888	1.85	1.10	168.1149	169.8888	167.51929	1332
1737062820	168.0431	-0.09	-0.05	168.34209	168.454	167.60319	1313
1736976420	168.135	3.77	2.29	164.3307	168.175	164.3307	1098
1736890020	164.365	-0.78	-0.47	166.089	166.089	164.115	1903
1736803620	165.1419	-0.25	-0.15	164.9999	165.1419	163.751	1324
1736544420	165.395	-1.61	-0.96	166.392	167.3891	165.00559	1040
1736458020	167	1.08	0.65	166.0041	167	165.451	1283
1736371620	165.91999	-0.45	-0.27	165.4022	166.439	165.4022	481
1736285220	166.37	-0.43	-0.26	165.9545	167.25138	165.845	1848
1736198820	166.8	-0.83	-0.49	167.5734	167.721	166.69318	2062
1735939620	167.625	1.85	1.12	166.15629	167.625	165.506	4642
1735853220	165.77019	1.22	0.74	165.77019	167.048	164.7472	1471
1735594020	164.5469	-0.62	-0.37	165.4999	165.794	164.5469	875
1735334820	165.1625	-0.47	-0.28	167.429	167.514	165.1625	2098
1734989220	165.63	0.78	0.47	165.2932	166.5226	165	1683
1734730020	164.8474	-0.6	-0.36	163.9974	165.5769	161.756	2101
1734643620	165.445	-1.16	-0.69	164.3136	165.56	163.51419	2160
1734557220	166.6	-0.71	-0.42	167.4271	167.734	166.6	1592
1734470820	167.3091	-0.29	-0.17	167.7783	167.79849	166.6711	1766
1734384420	167.5979	0.47	0.28	167.36179	168.1441	167.0426	1414