BMO S&P 500 Index ETF【ZSP】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

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781041200	112.94	-0.33	-0.29	113.8	114.26	110.9	304878
1780954800	113.27	0.38	0.34	113.7	114.1	113.16	218909
1780695600	112.89	-2.73	-2.36	114.83	114.86	112.77	200249
1780609200	115.62	0.53	0.46	114.8	115.78	114.6	94731
1780522800	115.09	-0.33	-0.29	115.48	115.53	115	101406
1780436400	115.42	0.15	0.13	115	115.49	114.87	77429
1780350000	115.27	0.67	0.58	114.74	115.48	114.74	291926
1780090800	114.6	0.38	0.33	114.6	115	114.37	286376
1780004400	114.22	0.22	0.19	114.05	114.46	113.88	120605
1779918000	114	0.16	0.14	114.1	114.12	113.7	152301
1779831600	113.84	-0.95	-0.83	114	114.03	113.52	122816
1779745200	114.79	1.62	1.43	114.09	114.79	113.7	97108
1779486000	113.17	0.76	0.68	113.08	113.56	112.95	259863
1779399600	112.41	0.53	0.47	111.8	112.67	111.67	298943
1779313200	111.88	1.05	0.95	111.21	111.92	111	243608
1779226800	110.83	-0.8	-0.72	111.21	111.4	110.62	165124
1778881200	111.63	-1.15	-1.02	112.05	112.21	111.59	129856
1778794800	112.78	1.04	0.93	112.13	112.99	112.13	123002
1778708400	111.74	0.7	0.63	111.08	112	110.83	81588
1778622000	111.04	-0.04	-0.04	111.04	111.14	110.26	116839
1778535600	111.08	0.32	0.29	110.66	111.17	110.64	133845
1778276400	110.76	1.04	0.95	110.52	110.94	110.52	136541
1778190000	109.72	-0.2	-0.18	110.1	110.2	109.27	225591
1778103600	109.92	1.63	1.51	108.94	109.99	108.87	133371
1778017200	108.29	0.91	0.85	107.86	108.43	107.86	98816
1777930800	107.38	-0.23	-0.21	107.67	107.94	106.98	157599
1777671600	107.61	0.28	0.26	107.33	108	107.33	173642
1777585200	107.33	0.37	0.35	107.32	107.38	106.49	138285
1777498800	106.96	-0.04	-0.04	106.85	107.04	106.45	165295
1777412400	107	-0.13	-0.12	106.8	107.02	106.57	113286
1777326000	107.13	-0.07	-0.07	106.62	107.13	106.55	103614
1777066800	107.2	0.63	0.59	106.91	107.28	106.66	167752
1776980400	106.57	-0.26	-0.24	106.67	107	105.79	205759
1776894000	106.83	1.08	1.02	106.42	106.83	106.22	90755
1776807600	105.75	-0.51	-0.48	106.47	106.53	105.61	265933
1776721200	106.26	-0.53	-0.50	106.59	106.63	105.94	264758
1776462000	106.79	1.18	1.12	106	106.94	105.97	186193
1776375600	105.61	0.05	0.05	105.71	105.76	105.24	178636
1776289200	105.56	0.55	0.52	105.16	105.6	105	113022
1776202800	105.01	1.09	1.05	103.83	105.03	103.82	102373
1776116400	103.92	0.67	0.65	102.96	103.92	102.84	163964
1775857200	103.25	0.08	0.08	103.35	103.51	103.09	104398
1775770800	103.17	0.45	0.44	102.53	103.33	102.25	160093
1775684400	102.72	2.12	2.11	103.1	103.1	102.13	344865
1775598000	100.6	-0.14	-0.14	100.37	100.6	99.5	306317
1775511600	100.74	0.48	0.48	100.12	100.74	100.12	184058
1775166000	100.26	0.38	0.38	98.73	100.5	98.7	214056
1775079600	99.88	0.51	0.51	99.85	100.38	99.66	175855
1774993200	99.37	2.64	2.73	97.7	99.6	97.7	243869
1774906800	96.73	-0.24	-0.25	97.87	97.9	96.28	118108
1774647600	96.97	-1.45	-1.47	98.12	98.12	96.84	222907
1774561200	98.42	-1.42	-1.42	99.2	99.7	98.39	164745
1774474800	99.84	0.89	0.90	99.99	100.27	99.46	152770
1774388400	98.95	-0.14	-0.14	98.59	99.48	98.43	189948
1774302000	99.09	1.19	1.22	99.27	99.92	98.88	221151
1774042800	97.9	-1.63	-1.64	99.15	99.15	97.42	208750
1773956400	99.53	-0.2	-0.20	99.03	99.78	98.82	161812
1773870000	99.73	-1.14	-1.13	100.67	100.83	99.69	114806
1773783600	100.87	0.37	0.37	101.08	101.37	100.86	64050
1773697200	100.5	0.68	0.68	100.29	100.87	100.24	132241
1773438000	99.82	0.12	0.12	100.62	101	99.72	101376
1773351600	99.7	-1.24	-1.23	100.31	100.32	99.65	152992
1773265200	100.94	0.02	0.02	101.17	101.4	100.45	80400
1773178800	100.92	-0.21	-0.21	100.99	101.75	100.56	111185