BMO MSCI USA High Quality Index ETF【ZUQ.F】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
1781127600	62.03	-0.53	-0.85	62.96	62.96	62.03	2405
1781041200	62.56	0	0.00	61.85	62.58	61.79	4430
1780954800	62.56	0.16	0.26	62.73	62.9	62.56	11584
1780695600	62.4	-1.18	-1.86	63.28	63.28	62.33	1417
1780609200	63.58	0.62	0.98	63.56	63.67	63.56	736
1780522800	62.96	-0.06	-0.10	63	63.01	62.96	362
1780436400	63.02	-0.13	-0.21	63.04	63.05	63.02	533
1780350000	63.15	-0.18	-0.28	63.37	63.37	62.88	360
1780090800	63.33	-0.19	-0.30	63.54	63.54	63.31	1029
1780004400	63.52	0.21	0.33	63.51	63.52	63.51	221
1779918000	63.31	-0.03	-0.05	63.26	63.39	63.21	2010
1779831600	63.34	-0.13	-0.20	63.18	63.34	63.16	1218
1779745200	63.47	0.46	0.73	63.33	63.47	63.33	350
1779486000	63.01	0.57	0.91	62.87	63.05	62.84	1031
1779399600	62.44	0.02	0.03	62	62.48	62	2127
1779313200	62.42	0.45	0.73	62.37	62.42	62.37	825
1779226800	61.97	-0.33	-0.53	62.22	62.22	61.97	1301
1778881200	62.3	-0.49	-0.78	62.59	62.59	62.3	2318
1778794800	62.79	0.43	0.69	62.78	62.79	62.78	948
1778708400	62.36	0.47	0.76	61.87	62.36	61.87	875
1778622000	61.89	0.15	0.24	61.57	61.91	61.57	2156
1778535600	61.74	-0.06	-0.10	61.91	61.91	61.74	955
1778276400	61.8	0.14	0.23	61.86	61.86	61.8	1794
1778190000	61.66	-0.13	-0.21	61.83	61.96	61.66	1575
1778103600	61.79	0.62	1.01	61.61	61.79	61.61	822
1778017200	61.17	0.41	0.67	61.17	61.17	61.17	255
1777930800	60.76	-0.38	-0.62	60.76	60.76	60.76	243
1777671600	61.14	0.1	0.16	61.14	61.14	61.14	113
1777585200	61.04	0.6	0.99	60.97	61.09	60.97	1796
1777498800	60.44	0.04	0.07	60.38	60.44	60.38	994
1777412400	60.4	-0.3	-0.49	60.38	60.4	60.38	370
1777326000	60.7	-0.16	-0.26	60.7	60.7	60.7	100
1777066800	60.86	0.37	0.61	60.53	60.86	60.53	2565
1776980400	60.49	-0.15	-0.25	60.49	60.49	60.49	51
1776894000	60.64	0.5	0.83	60.64	60.64	60.64	101
1776807600	60.14	-0.36	-0.60	60.59	60.59	60.14	3404
1776721200	60.5	-0.21	-0.35	60.57	60.57	60.5	712
1776462000	60.71	0.74	1.23	60.26	60.71	60.26	7387
1776375600	59.97	-0.02	-0.03	59.95	59.97	59.85	475
1776289200	59.99	0.18	0.30	59.65	59.99	59.65	1475
1776202800	59.81	0.64	1.08	59.15	59.81	59.15	610
1776116400	59.17	0.43	0.73	58.44	59.17	58.44	1178
1775857200	58.74	-0.33	-0.56	59.05	59.05	58.74	678
1775770800	59.07	0.42	0.72	59.03	59.08	59.01	1442
1775684400	58.65	1.71	3.00	58.53	58.65	58.53	271
1775598000	56.94	-0.13	-0.23	56.77	56.94	56.77	435
1775511600	57.07	0.24	0.42	56.86	57.07	56.86	460
1775166000	56.83	0.02	0.04	56.26	56.83	56.26	15647
1775079600	56.81	0.42	0.74	57.03	57.03	56.81	291
1774993200	56.39	1.58	2.88	55.77	56.39	55.77	860
1774906800	54.81	-0.22	-0.40	55.04	55.04	54.81	263
1774647600	55.03	-0.97	-1.73	55.45	55.45	55	979
1774561200	56	-1.11	-1.94	56.9	56.9	56	2565
1774474800	57.11	0.27	0.48	57.08	57.11	57.08	310
1774388400	56.84	-0.33	-0.58	56.89	57.07	56.84	1701
1774302000	57.17	0.68	1.20	57.28	57.28	57.17	126
1774042800	56.49	-0.71	-1.24	56.77	56.77	56.4	1674
1773956400	57.2	-0.1	-0.17	57.1	57.26	57.1	550
1773870000	57.3	-0.85	-1.46	57.85	57.85	57.3	3321
1773783600	58.15	-0.06	-0.10	58.57	58.6	58.15	2097
1773697200	58.21	0.51	0.88	58.4	58.4	58.18	1275
1773438000	57.7	-0.23	-0.40	58.36	58.36	57.68	1955
1773351600	57.93	-0.9	-1.53	58.44	58.44	57.93	1380
1773265200	58.83	-0.23	-0.39	58.82	58.83	58.81	404