Middlefield Global Dividend Growers ETF【MDIV】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
1780695600	21.54	-0.86	-3.84	22.03	22.03	21.54	10800
1780609200	22.4	0.01	0.04	22.45	22.45	22.4	400
1780522800	22.39	0.05	0.22	22.33	22.39	22.33	1405
1780436400	22.34	0.04	0.18	22.3	22.34	22.3	101
1780350000	22.3	0.34	1.55	22.38	22.38	22.3	403
1780090800	21.96	-0.12	-0.54	22.04	22.04	21.96	4000
1780004400	22.08	-0.03	-0.14	22.05	22.08	22.05	100
1779918000	22.11	-0.02	-0.09	22.11	22.11	22.11	0
1779831600	22.13	-0.09	-0.41	22.15	22.15	22.13	881
1779745200	22.22	0.45	2.07	22.16	22.22	22.16	400
1779486000	21.77	0.04	0.18	21.8	21.8	21.73	5006
1779399600	21.73	0.26	1.21	21.73	21.73	21.73	1
1779313200	21.47	0.24	1.13	21.44	21.47	21.43	5500
1779226800	21.23	-0.43	-1.99	21.32	21.32	21.21	303
1778881200	21.66	-0.54	-2.43	21.73	21.74	21.66	359
1778794800	22.2	0.08	0.36	22.15	22.2	22.15	200
1778708400	22.12	0.23	1.05	21.88	22.12	21.88	4274
1778622000	21.89	-0.03	-0.14	21.82	21.89	21.69	2605
1778535600	21.92	0.26	1.20	21.88	21.98	21.88	1200
1778276400	21.66	0.25	1.17	21.66	21.66	21.64	1420
1778190000	21.41	0.11	0.52	21.63	21.64	21.41	5814
1778103600	21.3	0.42	2.01	21.225	21.31	21.12	2100
1778017200	20.88	0.21	1.02	20.89	20.93	20.83	2200
1777930800	20.67	0.05	0.24	20.69	20.81	20.65	11126
1777671600	20.62	-0.03	-0.15	20.62	20.62	20.62	5
1777585200	20.65	0.09	0.44	20.54	20.65	20.54	1100
1777498800	20.56	0.06	0.29	20.49	20.56	20.49	605
1777412400	20.5	-0.21	-1.01	20.47	20.5	20.46	1205
1777326000	20.71	0.06	0.29	20.71	20.71	20.71	200
1777066800	20.65	0.14	0.68	20.57	20.65	20.57	832
1776980400	20.51	-0.11	-0.53	20.45	20.51	20.45	500
1776894000	20.62	0.38	1.88	20.62	20.62	20.62	0
1776807600	20.24	-0.05	-0.25	20.295	20.295	20.24	600
1776721200	20.29	-0.16	-0.78	20.57	20.57	20.22	4943
1776462000	20.45	0.16	0.79	20.5	20.5	20.45	1801
1776375600	20.29	-0.01	-0.05	20.29	20.29	20.29	0
1776289200	20.3	-0.07	-0.34	20.5	20.5	20.27	1000
1776202800	20.37	0.3	1.49	20.22	20.37	20.22	600
1776116400	20.07	0.07	0.35	20.07	20.07	20.07	75
1775857200	20	0.17	0.86	19.98	20	19.94	1800
1775770800	19.83	0.05	0.25	19.8	19.83	19.8	850
1775684400	19.78	0.72	3.78	19.82	19.82	19.73	6000
1775598000	19.06	0.07	0.37	19.06	19.06	19.06	52
1775511600	18.99	0.11	0.58	18.94	18.99	18.91	2501
1775166000	18.88	-0.03	-0.16	18.88	18.88	18.88	0
1775079600	18.91	0.37	2.00	18.91	18.91	18.91	2
1774993200	18.54	0.47	2.60	18.26	18.55	18.26	1192
1774906800	18.07	-0.11	-0.61	18.145	18.15	18.07	800
1774647600	18.18	-0.25	-1.36	18.18	18.18	18.18	75
1774561200	18.43	-0.43	-2.28	18.54	18.54	18.43	409
1774474800	18.86	0.23	1.23	18.8	18.86	18.8	200
1774388400	18.63	-0.03	-0.16	18.63	18.63	18.63	10
1774302000	18.66	0.27	1.47	18.49	18.66	18.49	5902
1774042800	18.39	-0.42	-2.23	18.48	18.48	18.3	2000
1773956400	18.81	-0.03	-0.16	18.81	18.81	18.81	0
1773870000	18.84	-0.1	-0.53	18.91	19.06	18.84	382
1773783600	18.94	0.1	0.53	18.98	18.98	18.89	6400
1773697200	18.84	0.23	1.24	18.8	18.84	18.74	700
1773438000	18.61	-0.03	-0.16	18.67	18.67	18.61	212
1773351600	18.64	-0.28	-1.48	18.57	18.67	18.57	350
1773265200	18.92	-0.1	-0.53	18.92	18.92	18.81	8400
1773178800	19.02	0.22	1.17	18.89	19.02	18.89	11800
1773092400	18.8	0.17	0.91	18.52	18.8	18.51	2314