iShares MSCI Emerging Markets【EEM】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	0.69	1.03000447828	66.99	68.5	64.8	25314779	66.77823078	SP
4	1.615	2.44456217362	66.065	71.57	64.07	32529211	67.69852281	SP
12	7.6	12.6498002663	60.08	71.57	60	29559815	66.23363655	SP
26	10.51	18.3837677103	57.17	71.57	54.435	37789808	61.51805219	SP
52	19.405	40.1967892284	48.275	71.57	47.96	31248813	57.9177829	SP
156	28.51	72.7852948685	39.17	71.57	36.375	28498060	47.74856555	SP
260	13.56	25.0554323725	54.12	71.57	33.485	33281017	45.60479534	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
1783031400	65.7	-0.78	-1.17	66.53	67.19	64.8	34260251
1782945000	66.48	-1.93	-2.82	66.91	67.46	66.48	28077989
1782858600	68.41	0.98	1.45	67.59	68.5	67.4804	20353825
1782772200	67.43	0.24	0.36	66.989999	67.46	65.995	18567051
1782513000	67.19	-0.77	-1.13	66.34	67.715	66.269999	24294115
1782426600	67.96	0.71	1.06	68.905	68.99	67.27	24522412
1782340200	67.25	0.08	0.12	67.38	67.61	66.595	22970254
1782253800	67.17	-4.04	-5.67	67.245	68.23	67.065	39068966
1782167400	71.21	0.42	0.59	71.29	71.57	70.985	25368987
1781821800	70.79	2.23	3.25	70.18	70.92	70.15	49993870
1781735400	68.56	-0.08	-0.12	69.57	70.075	68.41	36130924
1781649000	68.64	-1.11	-1.59	69.33	69.735	68.5845	31903594
1781562600	69.75	1.87	2.75	69.61	69.88	69.375	37733220
1781303400	67.88	0.38	0.56	67.53	68.2	67.084999	39781966
1781217000	67.5	2.84	4.39	65.269999	67.595	65.175	43230951
1781130600	64.66	-1.16	-1.76	65.31	66.28	64.58	37473352
1781044200	65.819999	0.07	0.11	67.21	67.455	64.069999	42736386
1780957800	65.75	1.16	1.80	66.065	66.37	65.59	29057693
1780698600	64.59	-4.51	-6.53	66.73	66.885	64.36	56180308
1780612200	69.1	-0.82	-1.17	68.52	69.285	68.075	21250161
1780525800	69.92	-0.88	-1.24	70.42	70.47	69.56	22424016
1780439400	70.8	0.72	1.03	70.29	70.86	70.06	16571361
1780353000	70.08	1.48	2.16	69.38	70.51	69.13	31729839
1780093800	68.6	-0.01	-0.01	68.93	69.11	68.495	32143470
1780007400	68.61	0.22	0.32	67.645	68.77	67.425	33062018
1779921000	68.39	-0.01	-0.01	68.76	68.96	67.94	31992017
1779834600	68.4	2.52	3.83	67.715	68.495	67.69	25534235
1779489000	65.879999	-0.15	-0.23	66	66.39	65.739999	30818642
1779402600	66.03	0.57	0.87	65.23	66.345	65.05	28726734
1779316200	65.459999	1.2	1.87	64.489999	65.56	64.394999	32473835
1779229800	64.26	-0.71	-1.09	63.62	64.845	63.48	37123204
1779143400	64.97	-0.1	-0.15	65.66	65.76	64.382	37741973
1778884200	65.069999	-2.31	-3.43	65.23	65.465	64.715	34826393
1778797800	67.38	0.17	0.25	66.952	67.515	66.83	21177695
1778711400	67.21	1.39	2.11	66.569999	67.445	66.265	26064026
1778625000	65.819999	-2.07	-3.05	66.22	66.51	64.985	37801357
1778538600	67.89	-0.05	-0.07	67.83	68.15	67.585	14933634
1778279400	67.94	1.35	2.03	67.33	67.96	67.28	27605770
1778193000	66.59	-0.9	-1.33	67.67	67.67	66.48	34868489
1778106600	67.49	2.09	3.20	66.849999	67.59	66.635	35205308
1778020200	65.4	1.3	2.03	64.98	65.625	64.89	18687683
1777933800	64.099999	-0.03	-0.05	64.47	64.864999	63.81	19752180
1777674600	64.129999	0.14	0.22	63.84	64.665	63.8	22489638
1777588200	63.99	1.3	2.07	63.24	64.14	62.875	33301395
1777501800	62.69	-0.3	-0.48	63.07	63.1199	62.44	21066453
1777415400	62.99	-0.65	-1.02	62.79	63.115	62.53	20628773
1777329000	63.64	-0.1	-0.16	63.9	63.975	63.5	14689790
1777069800	63.74	1.39	2.23	63.28	63.82	63.095	26361191
1776983400	62.35	-1.03	-1.63	62.75	63.07	61.695	33211328
1776897000	63.38	1.13	1.82	62.99	63.415	62.885	19635645
1776810600	62.25	-0.93	-1.47	63.28	63.365	62.15	25521562
1776724200	63.18	-0.46	-0.72	63.11	63.26	62.78	20045917
1776465000	63.64	1.19	1.91	63.53	64.22	63.37	46462100
1776378600	62.45	0.25	0.40	62.43	62.73	62.055	32326167
1776292200	62.2	-0.04	-0.06	62.04	62.315	61.855	26372199
1776205800	62.24	1.17	1.92	61.6	62.26	61.57	24127367
1776119400	61.07	0.51	0.84	60.08	61.1299	60	24449798
1775860200	60.56	0.28	0.46	60.71	60.885	60.365	19664192
1775773800	60.28	-0.16	-0.26	59.76	60.515	59.485	35719221
1775687400	60.44	3.13	5.46	60.86	60.99	59.9	47819144
1775601000	57.31	0.2	0.35	57.17	57.33	56.325	27753464
1775514600	57.11	0.52	0.92	56.95	57.42	56.74	19722237