Mackenzie Core Resources ETF【MORE】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	37.01	-1.84	-4.74	38.04	38.04	37	12681
1780609200	38.85	0.1	0.26	38.64	38.95	38.64	19292
1780522800	38.75	-0.15	-0.39	38.97	39	38.73	17112
1780436400	38.9	0.67	1.75	38.37	38.9	38.37	6756
1780350000	38.23	0.43	1.14	37.97	38.24	37.94	6627
1780090800	37.8	0.16	0.43	37.64	37.8	37.62	7687
1780004400	37.64	0.22	0.59	37.42	37.76	37.38	6721
1779918000	37.42	-0.65	-1.71	37.47	37.68	37.28	5842
1779831600	38.07	-0.1	-0.26	38.22	38.33	38.01	16220
1779745200	38.17	0.06	0.16	38.11	38.38	38.08	5074
1779486000	38.11	0.07	0.18	38.02	38.21	38.02	12142
1779399600	38.04	0.04	0.11	37.91	38.3	37.91	4377
1779313200	38	0.02	0.05	37.95	38.2	37.95	10939
1779226800	37.98	-0.14	-0.37	38.25	38.25	37.66	6322
1778881200	38.12	-0.66	-1.70	38.41	38.41	37.84	19416
1778794800	38.78	-0.06	-0.15	38.73	38.93	38.57	14374
1778708400	38.84	-0.09	-0.23	39.04	39.06	38.75	10523
1778622000	38.93	0.44	1.14	38.26	39	38.19	12045
1778535600	38.49	0.9	2.39	38.08	38.6	38.08	12261
1778276400	37.59	0.45	1.21	37.53	37.77	37.48	7595
1778190000	37.14	-0.17	-0.46	37.47	37.47	37.1	5569
1778103600	37.31	0.08	0.21	37.32	37.44	37.22	9870
1778017200	37.23	0.2	0.54	37.27	37.35	37.18	10066
1777930800	37.03	-0.02	-0.05	37.1	37.12	36.95	12165
1777671600	37.05	-0.22	-0.59	37.16	37.16	36.92	9138
1777585200	37.27	0.42	1.14	37.08	37.27	36.98	17215
1777498800	36.85	0.2	0.55	36.81	36.87	36.66	23186
1777412400	36.65	-0.24	-0.65	37.04	37.04	36.57	6474
1777326000	36.89	0.29	0.79	36.82	37.01	36.77	8082
1777066800	36.6	-0.09	-0.25	36.5	36.72	36.44	11436
1776980400	36.69	-0.01	-0.03	36.75	36.8	36.53	23273
1776894000	36.7	0.44	1.21	36.66	36.76	36.53	12377
1776807600	36.26	-0.48	-1.31	36.86	36.86	36.25	13515
1776721200	36.74	0.01	0.03	36.81	36.87	36.71	10178
1776462000	36.73	-0.47	-1.26	36.84	36.84	36.28	18598
1776375600	37.2	-0.01	-0.03	37.55	37.58	37.2	12257
1776289200	37.21	-0.41	-1.09	37.47	37.65	37.17	10754
1776202800	37.62	-0.33	-0.87	37.95	37.95	37.54	22164
1776116400	37.95	0.13	0.34	37.91	38.09	37.91	7519
1775857200	37.82	0.46	1.23	37.6	37.88	37.6	8104
1775770800	37.36	-0.2	-0.53	37.58	38.03	37.31	5127
1775684400	37.56	-0.41	-1.08	37.52	37.58	37.25	11642
1775598000	37.97	0.21	0.56	37.64	37.97	37.64	6299
1775511600	37.76	0.05	0.13	37.76	37.79	37.43	7102
1775166000	37.71	0.34	0.91	37.68	37.87	37.62	11288
1775079600	37.37	-0.11	-0.29	37.71	37.71	37.26	8751
1774993200	37.48	0.66	1.79	37.54	37.76	37.14	18260
1774906800	36.82	0.01	0.03	37.52	37.52	36.82	6079
1774647600	36.81	0.74	2.05	36.33	36.96	36.33	6910
1774561200	36.07	-0.42	-1.15	36.4	36.78	36.07	4147
1774474800	36.49	0.67	1.87	36.35	36.51	36.23	8201
1774388400	35.82	0.63	1.79	35.67	36.03	35.67	18100
1774302000	35.19	0.12	0.34	34.57	35.43	34.57	9413
1774042800	35.07	-0.62	-1.74	35.32	35.42	34.9	6319
1773956400	35.69	-0.25	-0.70	35.22	35.75	34.95	15345
1773870000	35.94	-0.68	-1.86	36.41	36.41	35.92	9650
1773783600	36.62	0.15	0.41	36.95	36.95	36.57	3135
1773697200	36.47	0.07	0.19	36.28	36.59	36.23	66698
1773438000	36.4	-0.61	-1.65	37	37.08	36.34	28153
1773351600	37.01	0.08	0.22	37.01	37.22	36.95	6849
1773265200	36.93	0.32	0.87	36.64	36.95	36.49	9451
1773178800	36.61	0.15	0.41	36.74	37.01	36.5	9822
1773092400	36.46	0.13	0.36	36	36.49	35.68	38068
1772836800	36.33	-0.22	-0.60	36.27	36.71	36.06	21349