BMO MSCI USA Value Index ETF【ZVU】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
1783374000	54.97	0	0.00	54.97	54.97	54.97	0
1783114800	54.97	0.38	0.70	54.97	54.97	54.97	281
1783028400	54.59	-1.42	-2.54	55.62	55.62	54.33	5351
1782855600	56.01	-0.15	-0.27	56.44	56.44	56.01	1063
1782769200	56.16	-0.06	-0.11	56.1	56.16	55.58	2830
1782510000	56.22	-0.83	-1.45	56.59	56.9	56.22	4133
1782423600	57.05	1.27	2.28	57.2	57.66	56.89	12535
1782337200	55.78	-0.2	-0.36	56.02	56.02	55.61	22888
1782250800	55.98	-0.9	-1.58	55.96	56.22	55.93	2422
1782164400	56.88	0.75	1.34	56.95	57.15	56.86	3239
1781905200	56.13	0.08	0.14	56.21	56.21	56.13	2335
1781818800	56.05	0.65	1.17	56.27	56.28	55.95	15780
1781732400	55.4	-0.43	-0.77	55.83	56.04	55.4	79124
1781646000	55.83	-0.57	-1.01	56.94	56.94	55.82	10120
1781559600	56.4	0.72	1.29	56.73	56.73	56.4	2666
1781300400	55.68	0.47	0.85	55.5	55.82	55.5	838
1781214000	55.21	1.49	2.77	54.25	55.26	54.25	1765
1781127600	53.72	-0.83	-1.52	54.15	54.15	53.72	3134
1781041200	54.55	-0.32	-0.58	55.39	55.39	54.55	1666
1780954800	54.87	0.47	0.86	54.95	55.17	54.7	22588
1780695600	54.4	-1.51	-2.70	55.06	55.1	54.31	8937
1780609200	55.91	-0.23	-0.41	55.79	55.91	55.79	199
1780522800	56.14	-0.12	-0.21	56.07	56.21	56.03	1086
1780436400	56.26	0.54	0.97	56.04	56.26	55.94	1228
1780350000	55.72	0.83	1.51	55.25	55.72	55.25	243
1780090800	54.89	0.68	1.25	55.13	55.13	54.89	1822
1780004400	54.21	-0.08	-0.15	54.275	54.275	54.21	418
1779918000	54.29	0.29	0.54	54.89	54.89	53.94	1399
1779831600	54	1.18	2.23	53.73	54	53.4	1720
1779745200	52.82	0.92	1.77	52.5	52.82	52.42	550
1779486000	51.9	0.88	1.72	51.69	52.08	51.69	523
1779399600	51.02	0.78	1.55	50.87	51.02	50.87	100
1779313200	50.24	1.18	2.41	50.07	50.24	49.9	1840
1779226800	49.06	-0.49	-0.99	48.78	49.1	48.38	2753
1778881200	49.55	-1.2	-2.36	49.64	49.64	49.55	941
1778794800	50.75	0.18	0.36	50.85	51	50.69	1734
1778708400	50.57	0.54	1.08	50.11	50.73	50.11	951
1778622000	50.03	-0.77	-1.52	50	50.03	49.3	952
1778535600	50.8	0.82	1.64	50.58	50.89	50.51	2281
1778276400	49.98	2.19	4.58	49.98	49.98	49.98	741
1778190000	47.79	-0.64	-1.32	47.69	47.79	47.63	301
1778103600	48.43	0.99	2.09	47.86	48.43	47.86	907
1778017200	47.44	1.62	3.54	47.47	47.47	47.44	156
1777930800	45.82	-0.04	-0.09	45.83	45.83	45.82	182
1777671600	45.86	0.43	0.95	45.8	45.9	45.8	6046
1777585200	45.43	0.29	0.64	45.43	45.43	45.43	177
1777498800	45.14	0.78	1.76	45.05	45.14	44.96	900
1777412400	44.36	-0.28	-0.63	44.09	44.36	44.09	701
1777326000	44.64	0.25	0.56	44.31	44.64	44.31	1914
1777066800	44.39	0.59	1.35	44.59	44.59	44.36	874
1776980400	43.8	0.26	0.60	43.88	43.88	43.77	952
1776894000	43.54	0.23	0.53	43.54	43.54	43.54	266
1776807600	43.31	0.12	0.28	43.59	43.59	43.3	445
1776721200	43.19	-0.17	-0.39	43.19	43.19	43.19	0
1776462000	43.36	0.49	1.14	43.31	43.5	43.31	1246
1776375600	42.87	0.4	0.94	42.84	42.87	42.84	200
1776289200	42.47	-0.24	-0.56	42.3	42.47	42.3	607
1776202800	42.71	0.38	0.90	42.63	42.71	42.61	643
1776116400	42.33	0.17	0.40	41.78	42.33	41.78	298
1775857200	42.16	-0.17	-0.40	42.16	42.16	42.16	847
1775770800	42.33	0.31	0.74	42.33	42.33	42.33	1174
1775684400	42.02	1.3	3.19	41.91	42.02	41.78	2160
1775598000	40.72	-0.05	-0.12	40.89	40.89	40.53	1217