iShares S&P TSX Completion Index ETF【XMD】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
1732315200	39.31	0.04	0.10	39.32	39.36	39.23	5382
1732228800	39.27	0.57	1.47	39.06	39.27	39.06	3515
1732142400	38.7	0.13	0.34	38.53	38.71	38.49	5223
1732056000	38.57	0.17	0.44	38.27	38.59	38.27	2444
1731969600	38.4	0.41	1.08	38.15	38.62	38.15	6644
1731710400	37.99	-0.13	-0.34	38.06	38.06	37.89	5563
1731624000	38.12	0.22	0.58	37.89	38.13	37.89	5555
1731537600	37.9	-0.09	-0.24	38.01	38.01	37.86	6037
1731451200	37.99	-0.17	-0.45	38.15	38.15	37.8	3760
1731364800	38.16	-0.23	-0.60	38.24	38.28	38.04	3241
1731105600	38.39	-0.27	-0.70	38.57	38.57	38.35	863
1731019200	38.66	0.48	1.26	38.26	38.7	38.26	3523
1730932800	38.18	0.19	0.50	37.87	38.18	37.87	8373
1730846400	37.99	0.21	0.56	37.8	37.99	37.8	44475
1730760000	37.78	-0.04	-0.11	37.78	38.06	37.71	5188
1730497200	37.82	0.27	0.72	37.74	37.94	37.74	57043
1730410800	37.55	-0.56	-1.47	38.01	38.01	37.52	1617
1730324400	38.11	-0.04	-0.10	38.09	38.18	38.09	2153
1730238000	38.15	0.11	0.29	38.03	38.15	38	3347
1730151600	38.04	-0.04	-0.11	38	38.04	38	895
1729892400	38.08	-0.15	-0.39	38.33	38.33	38.07	1542
1729806000	38.23	0.19	0.50	38.13	38.23	37.95	2906
1729719600	38.04	-0.42	-1.09	37.95	38.04	37.95	665
1729633200	38.46	0.05	0.13	38.35	38.46	38.35	1396
1729546800	38.41	-0.08	-0.21	38.53	38.53	38.31	2391
1729287600	38.49	0.29	0.76	38.31	38.53	38.31	1103
1729201200	38.2	0.12	0.32	38.14	38.2	38.14	1465
1729114800	38.08	0.14	0.37	38.08	38.18	38.08	1114
1729028400	37.94	-0.09	-0.24	37.79	37.94	37.79	2381
1728682800	38.03	0.36	0.96	37.7	38.03	37.7	1566
1728596400	37.67	0.33	0.88	37.35	37.68	37.35	3786
1728510000	37.34	0.12	0.32	37.17	37.34	37.16	1380
1728423600	37.22	-0.11	-0.29	37.03	37.22	37.03	2576
1728337200	37.33	-0.18	-0.48	37.44	37.44	37.23	2238
1728078000	37.51	0.31	0.83	37.57	37.57	37.51	4955
1727991600	37.2	0.05	0.13	37.06	37.2	37.06	733
1727905200	37.15	0.01	0.03	37.12	37.15	37.12	284
1727818800	37.14	0.17	0.46	36.91	37.14	36.91	2640
1727732400	36.97	0.06	0.16	36.76	36.97	36.69	2636
1727473200	36.91	-0.17	-0.46	37.13	37.13	36.91	728
1727386800	37.08	0.25	0.68	36.98	37.16	36.98	972
1727300400	36.83	-0.09	-0.24	36.81	36.84	36.79	14694
1727214000	36.92	0.18	0.49	36.83	36.94	36.83	6483
1727127600	36.74	-0.02	-0.05	36.74	36.74	36.74	106
1726868400	36.76	0.01	0.03	36.68	36.81	36.68	606
1726782000	36.75	0.42	1.16	36.84	36.84	36.68	2618
1726695600	36.33	-0.07	-0.19	36.43	36.64	36.27	3184
1726609200	36.4	0.09	0.25	36.35	36.4	36.25	2614
1726522800	36.31	0.22	0.61	36.18	36.31	36.1	1866
1726263600	36.09	0.33	0.92	35.97	36.11	35.97	1659
1726177200	35.76	0.67	1.91	35.25	35.84	35.25	3653
1726090800	35.09	0.34	0.98	34.57	35.09	34.57	3160
1726004400	34.75	0.21	0.61	34.61	34.75	34.34	3702
1725918000	34.54	0.19	0.55	34.49	34.68	34.49	1652
1725658800	34.35	-0.55	-1.58	34.9	34.9	34.35	1462
1725572400	34.9	-0.08	-0.23	35.15	35.15	34.9	535
1725486000	34.98	-0.03	-0.09	34.86	35.09	34.86	2015
1725399600	35.01	-0.84	-2.34	35.02	35.02	35.01	1219
1725054000	35.85	0.11	0.31	35.69	35.85	35.57	1630
1724967600	35.74	0.07	0.20	35.76	35.9	35.74	1718
1724881200	35.67	-0.35	-0.97	35.9	35.9	35.56	2636
1724794800	36.02	-0.04	-0.11	36	36.1	35.95	3389
1724708400	36.06	0	0.00	36.06	36.06	36.06	0