MSCI USA Ex Mega Cap UCITS ETF【XMGA】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
1743024420	9.0399999	0	0.00	9.0399999	9.0399999	9.0399999	0
1742938020	9.0399999	0.11	1.25	9.0399999	9.0399999	9.0399999	3400
1742851620	8.928	0.09	0.96	8.928	8.928	8.928	1000
1742592420	8.843	-0.05	-0.57	8.8729999	8.8729999	8.799	2664
1742506020	8.894	0.03	0.34	8.92	8.92	8.864	2783
1742419620	8.864	0.13	1.49	8.754	8.864	8.754	2853
1742333220	8.734	-0.05	-0.57	8.781	8.781	8.734	20983
1742246820	8.784	0.07	0.85	8.6809999	8.784	8.6809999	973
1741987620	8.71	0.08	0.87	8.641	8.71	8.641	220
1741901220	8.635	-0.09	-0.97	8.635	8.635	8.635	150
1741814820	8.72	0.12	1.38	8.72	8.72	8.72	10
1741728420	8.601	-0.23	-2.59	8.606	8.606	8.601	138
1741642020	8.83	0.07	0.78	8.875	8.875	8.77	13870
1741382820	8.762	-0.25	-2.80	8.762	8.762	8.762	140
1741296420	9.0139999	-0.12	-1.27	9.0139999	9.0139999	9.0139999	1000
1741210020	9.13	-0.03	-0.35	9.13	9.13	9.13	11
1741123620	9.162	-0.36	-3.73	9.377	9.377	9.162	11380
1741037220	9.517	0.02	0.25	9.597	9.597	9.513	5204
1740778020	9.493	-0.07	-0.70	9.506	9.509	9.493	6280
1740691620	9.56	0.06	0.63	9.523	9.56	9.523	3230
1740605220	9.5	0.11	1.17	9.5	9.5	9.5	150
1740518820	9.39	-0.21	-2.21	9.392	9.392	9.39	18700
1740432420	9.602	0	0.00	9.602	9.602	9.602	0
1740173220	9.602	-0.02	-0.18	9.626	9.626	9.602	6400
1740086820	9.619	-0.07	-0.67	9.71	9.71	9.619	575
1740000420	9.6839999	-0	-0.03	9.6839999	9.6839999	9.6839999	100
1739914020	9.6869999	0.06	0.58	9.638	9.6869999	9.638	1880
1739827620	9.631	0.02	0.25	9.631	9.66	9.629	5028
1739568420	9.6069999	0	0.00	9.6069999	9.6069999	9.6069999	0
1739482020	9.6069999	-0.06	-0.58	9.608	9.608	9.6069999	6200
1739395620	9.663	-0.04	-0.40	9.678	9.678	9.663	2020
1739309220	9.702	-0.04	-0.43	9.737	9.747	9.702	3301
1739222820	9.744	0.02	0.23	9.715	9.744	9.715	2080
1738963620	9.722	0.02	0.20	9.722	9.722	9.707	4872
1738877220	9.7029999	0.06	0.65	9.71	9.718	9.7029999	2108
1738790820	9.64	-0	-0.03	9.573	9.64	9.573	3211
1738704420	9.643	-0.06	-0.60	9.673	9.673	9.6	14327
1738618020	9.701	-0.02	-0.21	9.66	9.701	9.615	8188
1738358820	9.721	0.1	1.00	9.74	9.74	9.721	3210
1738272420	9.625	-0.02	-0.17	9.6	9.648	9.6	4589
1738186020	9.641	0	0.00	9.641	9.641	9.641	0
1738099620	9.641	0.06	0.66	9.56	9.641	9.56	5989
1738013220	9.5779999	-0.03	-0.27	9.5779999	9.5779999	9.5779999	50
1737754020	9.6039999	-0.02	-0.21	9.6839999	9.6839999	9.5879999	4273
1737667620	9.624	-0.03	-0.27	9.621	9.624	9.621	1570
1737581220	9.65	0.05	0.50	9.65	9.65	9.65	1000
1737494820	9.602	0.02	0.22	9.581	9.602	9.581	1050
1737408420	9.581	-0.07	-0.72	9.629	9.629	9.581	403
1737149220	9.65	0.12	1.30	9.528	9.65	9.528	6739
1737062820	9.526	0.05	0.56	9.509	9.526	9.48	6716
1736976420	9.473	0.17	1.83	9.346	9.473	9.346	1046
1736890020	9.303	0.05	0.57	9.329	9.348	9.303	16830
1736803620	9.25	-0.04	-0.41	9.2609999	9.2609999	9.25	4400
1736544420	9.288	-0.06	-0.61	9.314	9.314	9.288	1220
1736458020	9.345	0.04	0.38	9.346	9.346	9.33	22300
1736371620	9.31	0.02	0.22	9.31	9.31	9.31	1100
1736285220	9.2899999	-0.04	-0.45	9.269	9.2899999	9.269	2560
1736198820	9.332	0.03	0.37	9.368	9.3699999	9.332	4236
1735939620	9.298	-0.04	-0.38	9.298	9.301	9.298	301
1735853220	9.333	0.09	0.94	9.177	9.333	9.177	16902
1735594020	9.246	0	0.00	9.246	9.246	9.246	0
1735334820	9.246	0.01	0.08	9.31	9.31	9.235	13757