BMO Covered Call Technology ETF【ZWT】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
1781300400	66.25	0.44	0.67	65.89	66.36	65.69	3486
1781214000	65.81	1.47	2.28	64.51	65.9	64.42	15963
1781127600	64.34	-1.2	-1.83	64.989999	65.75	64.33	11828
1781041200	65.54	-1.09	-1.64	67.3	67.3	63.98	10245
1780954800	66.629999	0.88	1.34	67.03	67.23	66.3	3188
1780695600	65.75	-3.43	-4.96	67.71	67.71	65.61	6094
1780609200	69.18	-0.58	-0.83	68.5	69.37	68.4	6763
1780522800	69.76	-0.04	-0.06	70	70	69.39	2804
1780436400	69.8	0.23	0.33	69.72	69.8	69.66	1246
1780350000	69.57	0.77	1.12	69.24	69.79	69.12	4444
1780090800	68.8	0.9	1.33	68.7	68.8	68.53	5730
1780004400	67.9	0.05	0.07	67.81	67.99	67.81	1317
1779918000	67.85	0.3	0.44	67.75	67.85	67.39	1858
1779831600	67.55	0.14	0.21	67.41	67.75	67.31	4495
1779745200	67.41	0.86	1.29	67.65	68.4	66.2	879
1779486000	66.55	0.34	0.51	66.959999	66.959999	66.55	3854
1779399600	66.209999	0.51	0.78	65.78	66.209999	65.599999	1188
1779313200	65.7	0.98	1.51	65.23	65.7	65.099999	7137
1779226800	64.72	-1.1	-1.67	64.89	65.12	64.599999	7272
1778881200	65.819999	-0.57	-0.86	65.629999	66.14	65.44	10150
1778794800	66.39	0.98	1.50	65.75	66.39	65.75	1252
1778708400	65.41	0.54	0.83	64.72	65.55	64.72	2450
1778622000	64.87	-0.37	-0.57	64.93	65.26	64.319999	6631
1778535600	65.239999	-0.15	-0.23	65.33	65.44	65.099999	3544
1778276400	65.39	1.32	2.06	65.16	65.39	64.9	2170
1778190000	64.069999	-0.02	-0.03	64.22	64.4	63.8	973
1778103600	64.09	1.01	1.60	63.4	64.099999	63.4	9030
1778017200	63.08	0.63	1.01	62.8	63.15	62.75	2415
1777930800	62.45	0.1	0.16	62.79	62.8	62.23	1828
1777671600	62.35	0.69	1.12	62.1	62.48	62.1	2997
1777585200	61.66	-0.11	-0.18	61.88	61.88	61.38	1842
1777498800	61.77	-0.09	-0.15	61.8	61.8	61.54	3290
1777412400	61.86	-0.45	-0.72	61.52	61.86	61.51	2656
1777326000	62.31	-0.26	-0.42	62.12	62.31	62.12	1091
1777066800	62.57	1.13	1.84	62.22	62.65	61.99	3256
1776980400	61.44	-0.57	-0.92	61.92	61.92	61.44	950
1776894000	62.01	1.06	1.74	61.3	62.01	61.3	1417
1776807600	60.95	0.04	0.07	61.05	61.29	60.95	2869
1776721200	60.91	-0.52	-0.85	61.26	61.26	60.8	8492
1776462000	61.43	0.49	0.80	61.25	61.43	61.13	2997
1776375600	60.94	0.36	0.59	60.64	60.94	60.45	3711
1776289200	60.58	0.72	1.20	60.03	60.58	60.03	7640
1776202800	59.86	1.03	1.75	59.05	59.92	59.05	4068
1776116400	58.83	0.7	1.20	57.89	58.83	57.89	5705
1775857200	58.13	0.4	0.69	57.77	58.25	57.77	9901
1775770800	57.73	0.42	0.73	57.35	57.73	57.04	2414
1775684400	57.31	1.55	2.78	57.63	57.67	57.11	10055
1775598000	55.76	0.36	0.65	55.47	55.76	54.8	9863
1775511600	55.4	0.3	0.54	55.49	55.55	55.17	8092
1775166000	55.1	0.34	0.62	54	55.1	53.85	8264
1775079600	54.76	0.68	1.26	54.75	55.13	54.56	6595
1774993200	54.08	2.27	4.38	53.1	54.1	52.9	3465
1774906800	51.81	-0.68	-1.30	52.3	52.44	51.56	3889
1774647600	52.49	-1.17	-2.18	53.17	53.2	52.49	6597
1774561200	53.66	-1.59	-2.88	54.75	54.75	53.66	8761
1774474800	55.25	0.51	0.93	55.61	55.61	55.19	4734
1774388400	54.74	-0.73	-1.32	54.87	55.09	54.74	2531
1774302000	55.47	0.93	1.71	55.65	55.65	55.44	1552
1774042800	54.54	-1.09	-1.96	55.25	55.25	54.42	13990
1773956400	55.63	-0.04	-0.07	55.12	55.63	54.78	5029
1773870000	55.67	-0.55	-0.98	56.25	56.43	55.67	14936
1773783600	56.22	0.37	0.66	56.04	56.44	56.04	4678
1773697200	55.85	0.62	1.12	55.85	56.05	55.68	14167