BMO S&P 500 Hedged to CAD Index ETF【ZUE】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

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780954800	99.22	0	0.00	99.22	99.22	99.22	0
1780695600	99.22	-2.65	-2.60	101.24	101.24	98.98	36152
1780609200	101.87	0.35	0.34	101.13	102.01	101.13	28638
1780522800	101.52	-0.66	-0.65	101.95	101.95	101.4	23608
1780436400	102.18	0.15	0.15	101.95	102.24	101.86	19250
1780350000	102.03	0.23	0.23	101.6	102.27	101.58	61466
1780090800	101.8	0.25	0.25	101.68	101.95	101.64	167198
1780004400	101.55	0.53	0.52	100.88	101.62	100.88	18006
1779918000	101.02	0.06	0.06	101	101.07	100.75	26496
1779831600	100.96	-1.03	-1.01	101.02	101.16	100.75	25000
1779745200	101.99	1.63	1.62	101.07	102.38	101.07	5732
1779486000	100.36	0.57	0.57	100.42	100.75	100.23	34315
1779399600	99.79	0.04	0.04	99.33	100.18	99.27	22445
1779313200	99.75	1.02	1.03	98.91	99.76	98.88	29840
1779226800	98.73	-0.74	-0.74	98.96	99.24	98.48	22121
1778881200	99.47	-1.24	-1.23	99.79	100.01	99.39	35137
1778794800	100.71	0.79	0.79	100.17	100.85	100.17	14428
1778708400	99.92	0.59	0.59	99.16	100.1	99.1	31152
1778622000	99.33	-0.11	-0.11	99.14	99.4	98.53	25268
1778535600	99.44	0.22	0.22	99.09	99.65	99.09	16487
1778276400	99.22	0.76	0.77	99.09	99.31	99.08	21068
1778190000	98.46	-0.35	-0.35	99.01	99.04	98.25	24782
1778103600	98.81	1.39	1.43	98.06	98.81	98.01	23888
1778017200	97.42	0.82	0.85	97.1	97.57	97.1	18631
1777930800	96.6	-0.42	-0.43	96.86	97.16	96.28	23168
1777671600	97.02	0.26	0.27	97.01	97.53	97.01	42144
1777585200	96.76	0.91	0.95	95.95	96.85	95.76	237801
1777498800	95.85	-0.03	-0.03	95.75	95.93	95.52	160092
1777412400	95.88	-0.44	-0.46	95.84	96.02	95.63	15041
1777326000	96.32	0.1	0.10	96.11	96.32	95.95	19453
1777066800	96.22	0.78	0.82	95.82	96.26	95.61	26372
1776980400	95.44	-0.44	-0.46	95.66	95.98	94.73	38493
1776894000	95.88	0.96	1.01	95.54	95.88	95.54	11554
1776807600	94.92	-0.61	-0.64	95.62	95.8	94.82	53569
1776721200	95.53	-0.22	-0.23	95.64	95.65	95.27	55546
1776462000	95.75	1.1	1.16	95.13	96	95.13	79024
1776375600	94.65	0.21	0.22	94.53	94.75	94.32	31709
1776289200	94.44	0.74	0.79	93.8	94.44	93.78	12046
1776202800	93.7	1.09	1.18	92.96	93.73	92.88	14406
1776116400	92.61	0.84	0.92	91.57	92.61	91.47	18381
1775857200	91.77	-0.07	-0.08	91.96	92.08	91.69	9170
1775770800	91.84	0.54	0.59	91.12	91.97	91.07	23185
1775684400	91.3	2.22	2.49	91.36	91.44	90.75	52530
1775598000	89.08	0.05	0.06	88.73	89.08	88.06	64907
1775511600	89.03	0.37	0.42	88.66	89.1	88.65	26048
1775166000	88.66	0.11	0.12	87.46	88.91	87.28	58027
1775079600	88.55	0.57	0.65	88.47	89.02	88.33	21756
1774993200	87.98	2.56	3.00	86.34	87.98	86.33	60604
1774906800	85.42	-0.56	-0.65	86.44	86.48	85.07	130742
1774647600	85.98	-1.53	-1.75	87.18	87.18	85.83	173155
1774561200	87.51	-1.59	-1.78	88.51	88.74	87.47	22573
1774474800	89.1	0.51	0.58	89.44	89.45	89.03	49160
1774388400	88.59	-0.45	-0.51	88.48	89.16	88.27	37666
1774302000	89.04	1.04	1.18	89.2	89.94	88.8	30049
1774042800	88	-1.34	-1.50	89.07	89.13	87.73	20869
1773956400	89.34	-0.22	-0.25	88.85	89.73	88.77	13517
1773870000	89.56	-1.31	-1.44	90.53	90.63	89.56	14124
1773783600	90.87	0.24	0.26	91.07	91.19	90.81	8168
1773697200	90.63	0.93	1.04	90.49	90.87	90.45	17300
1773438000	89.7	-0.56	-0.62	90.6	91.04	89.61	35389
1773351600	90.26	-1.37	-1.50	90.93	90.93	90.26	38571
1773265200	91.63	-0.11	-0.12	91.74	92.12	91.26	27415
1773178800	91.74	-0.13	-0.14	91.8	92.53	91.62	63085
1773092400	91.87	0.72	0.79	90.27	92.08	89.79	109263