Middlefield Healthcare Dividend ETF【MHCD】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
1783028400	12.37	0.34	2.83	12.21	12.37	12.21	1659
1782855600	12.03	-0.16	-1.31	12.05	12.07	12.01	3835
1782769200	12.19	0	0.00	12.21	12.22	12.12	62019
1782510000	12.19	0.34	2.87	11.69	12.19	11.69	9775
1782423600	11.85	0.11	0.94	11.83	11.98	11.83	13088
1782337200	11.74	0.19	1.65	11.74	11.78	11.69	27301
1782250800	11.55	0.16	1.40	11.47	11.57	11.47	12416
1782164400	11.39	0.13	1.15	11.39	11.39	11.33	2532
1781905200	11.26	-0.01	-0.09	11.31	11.31	11.26	409
1781818800	11.27	-0.03	-0.27	11.24	11.29	11.21	23799
1781732400	11.3	-0.05	-0.44	11.45	11.45	11.28	5381
1781646000	11.35	0	0.00	11.44	11.44	11.31	3448
1781559600	11.35	-0.09	-0.79	11.35	11.39	11.34	5477
1781300400	11.44	0.04	0.35	11.59	11.59	11.41	1604
1781214000	11.4	0.07	0.62	11.39	11.4	11.34	5731
1781127600	11.33	-0.12	-1.05	11.34	11.45	11.31	10323
1781041200	11.45	0.18	1.60	11.38	11.47	11.35	12426
1780954800	11.27	-0.08	-0.70	11.4	11.41	11.27	17034
1780695600	11.35	0.05	0.44	11.35	11.42	11.33	6120
1780609200	11.3	0.3	2.73	11.11	11.33	11.11	10157
1780522800	11	0.08	0.73	10.93	11.01	10.93	2268
1780436400	10.92	-0.13	-1.18	11	11	10.88	17551
1780350000	11.05	-0.15	-1.34	11.06	11.06	11	5550
1780090800	11.2	-0.15	-1.32	11.37	11.37	11.18	18725
1780004400	11.35	0.11	0.98	11.25	11.35	11.25	16631
1779918000	11.24	0	0.00	11.24	11.32	11.22	13405
1779831600	11.24	-0.08	-0.71	11.25	11.27	11.24	4997
1779745200	11.32	0.04	0.35	11.28	11.32	11.28	2206
1779486000	11.28	0.07	0.62	11.33	11.33	11.26	15321
1779399600	11.21	0.07	0.63	11.155	11.23	11.14	7157
1779313200	11.14	0.08	0.72	11.11	11.15	11.08	4042
1779226800	11.06	0.18	1.65	11.09	11.11	11.06	2259
1778881200	10.88	-0.13	-1.18	10.93	10.97	10.87	6432
1778794800	11.01	-0.03	-0.27	11.16	11.16	10.98	1156
1778708400	11.04	0.12	1.10	10.98	11.04	10.92	16616
1778622000	10.92	0.14	1.30	10.88	10.92	10.84	23763
1778535600	10.78	-0.09	-0.83	10.9	10.9	10.76	7209
1778276400	10.87	-0.04	-0.37	10.9	10.94	10.85	15158
1778190000	10.91	-0.09	-0.82	11	11	10.88	1303
1778103600	11	0.06	0.55	10.94	11	10.94	3039
1778017200	10.94	0.08	0.74	10.81	10.94	10.81	936
1777930800	10.86	-0.05	-0.46	10.9	10.9	10.86	1204
1777671600	10.91	-0.06	-0.55	11.12	11.12	10.91	1234
1777585200	10.97	0.12	1.11	10.91	10.99	10.91	10762
1777498800	10.85	-0.09	-0.82	10.83	10.89	10.83	11866
1777412400	10.94	0.04	0.37	10.92	10.95	10.92	1434
1777326000	10.9	-0.06	-0.55	10.98	10.98	10.88	9742
1777066800	10.96	-0.1	-0.90	10.94	10.96	10.91	13397
1776980400	11.06	-0.04	-0.36	11.18	11.18	11	21766
1776894000	11.1	0.15	1.37	11.14	11.14	11.08	4507
1776807600	10.95	-0.25	-2.23	11.26	11.26	10.95	33561
1776721200	11.2	-0.13	-1.15	11.32	11.32	11.2	2079
1776462000	11.33	0.12	1.07	11.33	11.33	11.3	2110
1776375600	11.21	-0.13	-1.15	11.36	11.36	11.18	8546
1776289200	11.34	-0.09	-0.79	11.44	11.45	11.3	4151
1776202800	11.43	0.06	0.53	11.46	11.46	11.41	1252
1776116400	11.37	0.04	0.35	11.31	11.37	11.24	4371
1775857200	11.33	-0.14	-1.22	11.44	11.44	11.29	13114
1775770800	11.47	-0.03	-0.26	11.34	11.47	11.34	1987
1775684400	11.5	0.2	1.77	11.46	11.5	11.44	2210
1775598000	11.3	-0.05	-0.44	11.24	11.31	11.21	4700
1775511600	11.35	-0.09	-0.79	11.32	11.42	11.32	1300