Mackenzie GQE Global Equity ETF【MGQE】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
1781905200	33.14	0.15	0.45	33.049999	33.54	32.96	53604
1781818800	32.99	0.48	1.48	33.1	33.1	32.89	13914
1781732400	32.509999	-0.16	-0.49	32.979999	32.979999	32.5	31720
1781646000	32.67	-0.16	-0.49	32.84	32.9	32.659999	12770
1781559600	32.83	0.41	1.26	32.9	32.9	32.71	20231
1781300400	32.42	0.23	0.71	32.38	32.52	32.07	58729
1781214000	32.189999	0.81	2.58	31.81	32.21	31.71	25485
1781127600	31.38	-0.51	-1.60	31.78	31.82	31.36	17757
1781041200	31.89	-0.04	-0.13	32.25	32.259999	31.33	84381
1780954800	31.93	0.15	0.47	32.2	32.2	31.88	46531
1780695600	31.78	-0.8	-2.46	32.189999	32.25	31.73	36422
1780609200	32.58	0.21	0.65	32.009999	32.619999	32.009999	33870
1780522800	32.369999	-0.12	-0.37	32.43	32.46	32.369999	21967
1780436400	32.49	0.01	0.03	32.5	32.5	32.34	48515
1780350000	32.479999	0.29	0.90	32.259999	32.509999	32.159999	12003
1780090800	32.189999	-0.05	-0.16	32.25	32.409999	32.15	178002
1780004400	32.24	0.06	0.19	32.31	32.31	31.88	26151
1779918000	32.18	0.04	0.12	32.13	32.229999	32.09	9219
1779831600	32.14	-0.17	-0.53	32.53	32.54	32.06	56193
1779745200	32.31	0.5	1.57	32.2	32.6	31.97	62557
1779486000	31.81	0.08	0.25	31.88	31.91	31.8	5918
1779399600	31.73	0.19	0.60	31.63	31.76	31.44	37735
1779313200	31.54	0.4	1.28	31.3	31.56	31.28	51026
1779226800	31.14	-0.25	-0.80	31.38	31.38	31.1	13707
1778881200	31.39	-0.39	-1.23	31.55	31.55	31.35	54608
1778794800	31.78	0.18	0.57	31.75	31.87	31.75	12311
1778708400	31.6	0.32	1.02	31.47	31.64	31.28	31528
1778622000	31.28	-0.01	-0.03	31.22	31.3	31.07	28107
1778535600	31.29	0.1	0.32	31.25	31.42	31.25	18575
1778276400	31.19	0.33	1.07	31.1	31.28	31.1	95809
1778190000	30.86	-0.26	-0.84	31	31.08	30.84	41544
1778103600	31.12	0.61	2.00	30.73	31.12	30.73	29014
1778017200	30.51	0.37	1.23	30.28	30.55	30.28	49542
1777930800	30.14	-0.27	-0.89	30.32	30.34	30.11	15106
1777671600	30.41	-0.08	-0.26	30.4	30.57	30.32	32283
1777585200	30.49	0.46	1.53	30.28	30.49	30.07	29281
1777498800	30.03	-0.05	-0.17	30.17	30.17	29.91	24154
1777412400	30.08	0.02	0.07	30.16	30.16	29.95	35410
1777326000	30.06	0.04	0.13	29.97	30.06	29.94	36786
1777066800	30.02	0.07	0.23	30.02	30.11	29.95	16977
1776980400	29.95	-0.06	-0.20	30	30.08	29.77	44288
1776894000	30.01	0.25	0.84	30.04	30.04	29.9	28628
1776807600	29.76	-0.28	-0.93	30.16	30.16	29.71	38762
1776721200	30.04	-0.23	-0.76	30.17	30.17	29.98	20105
1776462000	30.27	0.29	0.97	30.24	30.34	30.19	33164
1776375600	29.98	-0.02	-0.07	30.09	30.1	29.85	53752
1776289200	30	-0.04	-0.13	30	30.03	29.84	33254
1776202800	30.04	0.3	1.01	29.79	30.06	29.77	50413
1776116400	29.74	0.05	0.17	29.59	29.74	29.49	34451
1775857200	29.69	0.05	0.17	29.89	29.89	29.65	94264
1775770800	29.64	-0.05	-0.17	29.55	29.69	29.37	48210
1775684400	29.69	1.12	3.92	29.67	29.71	29.38	70393
1775598000	28.57	-0.1	-0.35	28.71	28.71	28.4	26282
1775511600	28.67	0.12	0.42	28.67	28.7	28.55	13938
1775166000	28.55	-0.03	-0.10	27.84	28.56	27.84	24702
1775079600	28.58	0.39	1.38	28.39	28.69	28.36	119313
1774993200	28.19	0.85	3.11	27.85	28.21	27.68	7578
1774906800	27.34	-0.19	-0.69	27.74	27.74	27.24	17983
1774647600	27.53	-0.22	-0.79	27.74	27.74	27.39	24667
1774561200	27.75	-0.43	-1.53	28.18	28.2	27.74	21237
1774474800	28.18	0.2	0.71	28.41	28.44	28.14	46409
1774388400	27.98	0.18	0.65	27.72	28.04	27.67	32917
1774302000	27.8	0.29	1.05	27.95	28.09	27.79	155397