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

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783374000	64.269999	-0.06	-0.09	64.05	64.269999	64.05	1163
1783114800	64.33	0.3	0.47	64.41	64.42	64.33	2322
1783028400	64.03	-0.24	-0.37	64.45	64.45	63.71	3608
1782855600	64.269999	0.65	1.02	63.96	64.269999	63.96	853
1782769200	63.62	0.91	1.45	63.48	63.62	63.48	303
1782510000	62.71	0.38	0.61	62.86	62.86	62.71	280
1782423600	62.33	0.09	0.14	62.39	62.39	62.33	1484
1782337200	62.24	-0.03	-0.05	62.24	62.24	62.24	160
1782250800	62.27	-0.72	-1.14	62.26	62.27	62.23	445
1782164400	62.99	-0.01	-0.02	63.35	63.35	62.99	1714
1781905200	63	-0.18	-0.28	63	63	63	104
1781818800	63.18	0.43	0.69	63.16	63.23	63.05	2625
1781732400	62.75	-0.94	-1.48	63.95	63.95	62.75	1689
1781646000	63.69	-0.28	-0.44	63.79	63.79	63.69	701
1781559600	63.97	0.86	1.36	64.12	64.12	63.97	563
1781300400	63.11	0.13	0.21	63.13	63.19	63.06	7318
1781214000	62.98	0.95	1.53	62.22	63.16	62.22	2136
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