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

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775511600	40.77	0.27	0.67	40.74	40.79	40.64	2593
1775166000	40.5	0.24	0.60	40.5	40.5	40.5	2
1775079600	40.26	0.63	1.59	40.26	40.26	40.26	20
1774993200	39.63	0.99	2.56	39.49	39.63	39.49	106
1774906800	38.64	-0.73	-1.85	39.26	39.26	38.64	106
1774647600	39.37	-0.46	-1.15	39.37	39.37	39.37	3
1774561200	39.83	-0.6	-1.48	40.21	40.24	39.83	736
1774474800	40.43	0.33	0.82	40.33	40.46	40.33	650
1774388400	40.1	0.33	0.83	40.1	40.1	40.1	51
1774302000	39.77	0.39	0.99	40.02	40.02	39.66	704
1774042800	39.38	-0.81	-2.02	39.8	39.8	39.32	1528
1773956400	40.19	-0.03	-0.07	39.69	40.19	39.69	7500
1773870000	40.22	-0.29	-0.72	40.3	40.48	40.22	2273
1773783600	40.51	0.46	1.15	40.51	40.51	40.51	56
1773697200	40.05	0.31	0.78	40.23	40.23	40.05	863
1773438000	39.74	0.49	1.25	39.86	39.88	39.74	1601
1773351600	39.25	-0.57	-1.43	39.36	39.56	39.25	300
1773265200	39.82	0.18	0.45	39.84	39.84	39.82	1263
1773178800	39.64	0.16	0.41	39.92	40.16	39.64	1066
1773092400	39.48	0.16	0.41	38.42	39.48	38.42	1414