BMO MSCI USA High Quality Index ETF【ZUQ】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
1781905200	109.15	0.5	0.46	108.99	109.15	108.87	6142
1781818800	108.65	0.86	0.80	108.71	108.83	108.38	10290
1781732400	107.79	-0.82	-0.75	108.56	108.87	107.61	91914
1781646000	108.61	-0.38	-0.35	109	109.02	108.5	6664
1781559600	108.99	1.52	1.41	108.35	109.15	108.35	26398
1781300400	107.47	0.55	0.51	106.99	107.51	106.99	24167
1781214000	106.92	1.82	1.73	105.62	107.29	105.62	24248
1781127600	105.1	-1.17	-1.10	105.48	106.74	105.05	28072
1781041200	106.27	0.05	0.05	106.28	107.37	104.63	27094
1780954800	106.22	0.32	0.30	106.56	106.95	106.22	11444
1780695600	105.9	-1.56	-1.45	107.09	107.09	105.71	9773
1780609200	107.46	1.03	0.97	106.55	107.58	106.55	11618
1780522800	106.43	0.3	0.28	106.18	106.57	106.1	10007
1780436400	106.13	-0.06	-0.06	105.82	106.13	105.64	4613
1780350000	106.19	0.08	0.08	106.47	106.47	105.95	17077
1780090800	106.11	-0.32	-0.30	106.9	106.9	106.03	16020
1780004400	106.43	0.01	0.01	106.25	106.65	106.25	7982
1779918000	106.42	0.27	0.25	106.37	106.5	106.2	5682
1779831600	106.15	-0.25	-0.23	106.08	106.34	106.06	71575
1779745200	106.4	0.64	0.61	106.35	106.62	106.35	8185
1779486000	105.76	1.15	1.10	105.08	106	105.08	24395
1779399600	104.61	0.26	0.25	104.11	104.66	103.91	11110
1779313200	104.35	0.66	0.64	104.15	104.35	103.81	10382
1779226800	103.69	-0.42	-0.40	104.11	104.11	103.65	7922
1778881200	104.11	-0.63	-0.60	104.13	104.45	104.11	5848
1778794800	104.74	0.99	0.95	104.45	104.77	104.45	5635
1778708400	103.75	0.77	0.75	103.03	103.75	103.03	2053
1778622000	102.98	0.37	0.36	102.65	102.99	102.5	6617
1778535600	102.61	-0.11	-0.11	102.58	102.7	102.45	6901
1778276400	102.72	0.43	0.42	102.92	103.06	102.71	10944
1778190000	102.29	-0.05	-0.05	102.7	102.7	102.04	10646
1778103600	102.34	1.17	1.16	101.7	102.36	101.65	7025
1778017200	101.17	0.68	0.68	100.66	101.24	100.66	2633
1777930800	100.49	-0.29	-0.29	100.72	100.76	100.36	3691
1777671600	100.78	0.04	0.04	101.28	101.28	100.7	20481
1777585200	100.74	0.38	0.38	100.09	100.8	100.09	7547
1777498800	100.36	0.07	0.07	100.33	100.38	100.22	5914
1777412400	100.29	-0.15	-0.15	100.29	100.3	100.1	5069
1777326000	100.44	-0.52	-0.52	100.21	100.44	100.21	7051
1777066800	100.96	0.47	0.47	100.55	100.96	100.55	11788
1776980400	100.49	-0.16	-0.16	100.32	100.78	100.08	16579
1776894000	100.65	0.84	0.84	100.26	100.65	100.22	3126
1776807600	99.81	-0.41	-0.41	100.64	100.64	99.73	15926
1776721200	100.22	-0.58	-0.58	100.57	100.59	100.08	3217
1776462000	100.8	1.13	1.13	100.18	100.8	100.01	12742
1776375600	99.67	-0.19	-0.19	99.52	99.77	99.49	6742
1776289200	99.86	0.07	0.07	99.9	99.9	99.31	9228
1776202800	99.79	0.87	0.88	98.85	99.82	98.85	6854
1776116400	98.92	0.43	0.44	98.31	98.92	98.31	8501
1775857200	98.49	-0.33	-0.33	99.11	99.11	98.42	10694
1775770800	98.82	0.4	0.41	98.19	99.01	98.04	7912
1775684400	98.42	2.56	2.67	98.1	98.54	98.05	7825
1775598000	95.86	-0.34	-0.35	95.69	95.86	95.15	23340
1775511600	96.2	0.38	0.40	95.78	96.2	95.78	6071
1775166000	95.82	0.38	0.40	94.62	95.99	94.6	24306
1775079600	95.44	0.56	0.59	95.1	96.04	95.1	11270
1774993200	94.88	2.42	2.62	93.28	95.03	93.28	17008
1774906800	92.46	-0.07	-0.08	93.34	93.34	92.1	7482
1774647600	92.53	-1.21	-1.29	93.31	93.31	92.35	13581
1774561200	93.74	-1.64	-1.72	94.64	95.01	93.74	7100
1774474800	95.38	0.78	0.82	95.12	95.6	95.01	18254
1774388400	94.6	-0.02	-0.02	94.28	94.91	94.28	9362
1774302000	94.62	0.88	0.94	95.32	95.37	94.62	21452