Invesco S&P Emerging Markets Momentum ETF【EEMO】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	-2.627	-10.8868628264	24.13	24.94	21.54	37890	24.55583053	SP
4	-1.007	-4.47356730342	22.51	24.94	20.59	21892	23.56617454	SP
12	3.863	21.8990929705	17.64	24.94	16.11	9181	22.72406897	SP
26	3.953	22.5242165242	17.55	24.94	16.11	5521	21.76031389	SP
52	5.149	31.4846520729	16.354	24.94	16.11	5141	19.90110874	SP
156	7.953	58.6937269373	13.55	24.94	12.85	5201	17.24331405	SP
260	1.754	8.88146235252	19.749	24.94	12.8	3712	17.03940173	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
1780698600	21.503	-2.45	-10.22	22.81	22.81	21.47	25673
1780612200	23.95	-0.59	-2.42	23.78	24.05	23.51	14106
1780525800	24.5448	-0.33	-1.32	24.94	24.94	24.43	51859
1780439400	24.874	0.09	0.38	24.6	24.874	24.6	46830
1780353000	24.78	0.75	3.13	24.63	24.9	24.22	46152
1780093800	24.0271	-0.08	-0.32	24.13	24.18	23.93	30503
1780007400	24.105	0.42	1.79	23.47	24.22	23.446	22130
1779921000	23.6802	-0.09	-0.40	24.12	24.12	23.495	42372
1779834600	23.7748	1.55	6.98	23.27	23.83	23.27	18265
1779489000	22.2239	-0.1	-0.45	22.44	22.4797	22.2239	14172
1779402600	22.324	0.55	2.52	21.93	22.41	21.912	20739
1779316200	21.7763	0.57	2.67	21.46	21.81	21.3	12171
1779229800	21.2104	-0.42	-1.93	21.01	21.5293	20.59	21027
1779143400	21.628	0.03	0.12	21.94	21.94	21.39	9655
1778884200	21.6027	-1.32	-5.78	21.79	21.79	21.39	14983
1778797800	22.9271	-0.02	-0.10	22.92	23.0199	22.847	6943
1778711400	22.95	0.76	3.41	22.77	22.9888	22.6	10273
1778625000	22.1933	-1.12	-4.79	22.3	22.455	21.72	19340
1778538600	23.31	0.32	1.38	23.3	23.45	23.25	5587
1778279400	22.993	0.85	3.85	22.51	23.01	22.51	8848
1778193000	22.1416	-0.49	-2.16	22.605	22.62	22.1416	5646
1778106600	22.6312	1.02	4.73	22.48	22.6312	22.255	8364
1778020200	21.61	0.91	4.41	21.14	21.6533	21.14	11655
1777933800	20.6975	0.17	0.81	20.66	21.08	20.66	6895
1777674600	20.5306	-0.08	-0.38	20.4	20.62	20.4	3784
1777588200	20.6086	0.7	3.51	20.19	20.6086	20.12	1426
1777501800	19.9102	-0.03	-0.15	19.99	20.13	19.885	3096
1777415400	19.94	-0.21	-1.05	19.81	19.94	19.81	346
1777329000	20.151	-0.01	-0.07	20.2	20.2	20.125	5050
1777069800	20.1653	0.6	3.05	19.96	20.2	19.96	3933
1776983400	19.5683	-0.61	-3.00	19.83	19.955	19.565	2605
1776897000	20.1738	0.73	3.74	19.86	20.1738	19.86	84
1776810600	19.4465	-0.37	-1.86	19.8	19.81	19.4465	2518
1776724200	19.8151	-0.18	-0.92	19.89	19.89	19.74	1248
1776465000	19.9998	0.4	2.04	20.04	20.04	19.94	1116
1776378600	19.6	0.25	1.27	19.4	19.69	19.37	5953
1776292200	19.3546	-0.16	-0.83	19.52	19.52	19.28	2271
1776205800	19.5158	0.35	1.83	19.18	19.54	19.18	9766
1776119400	19.165	0.31	1.63	18.74	19.25	18.735	8619
1775860200	18.8579	0.05	0.28	18.9	18.94	18.8299	3229
1775773800	18.8057	0.04	0.19	18.5	18.835	18.44	3928
1775687400	18.7697	1.42	8.19	19.02	19.02	18.63	2426
1775601000	17.3496	0.11	0.62	17.17	17.3496	16.97	1328
1775514600	17.2419	0.29	1.73	17.12	17.2419	17.12	479
1775169000	16.9494	-0.3	-1.74	16.37	16.9494	16.37	1392
1775082600	17.2493	0.35	2.05	17.145	17.42	17.145	2170
1774996200	16.9029	0.66	4.09	16.11	16.9029	16.11	748
1774909800	16.2395	-0.23	-1.40	16.7	16.7	16.2395	1302
1774650600	16.4699	0.03	0.18	16.55	16.67	16.4699	1303
1774564200	16.439599	-0.81	-4.67	16.84	16.84	16.439599	2307
1774477800	17.2453	0.27	1.58	17.4	17.45	17.245	1143
1774391400	16.977	-0.49	-2.78	16.87	17.1	16.87	1370
1774305000	17.4632	0.37	2.18	17.22	17.57	17.22	326
1774045800	17.0908	-0.63	-3.58	17.36	17.36	17.0501	1855
1773959400	17.7245	0.19	1.10	17.38	17.7245	17.38	3042
1773873000	17.5324	-0.38	-2.11	17.63	17.72	17.5324	2665
1773786600	17.91	0.03	0.18	18	18.03	17.87	895
1773700200	17.8779	0.38	2.18	17.74	17.8779	17.74	143
1773441000	17.4962	-0.04	-0.21	17.64	17.64	17.4962	124
1773354600	17.5333	-0.33	-1.83	17.76	17.76	17.5333	69
1773268200	17.86	-0.1	-0.58	17.73	17.86	17.73	291
1773181800	17.9645	0.13	0.72	17.86	17.97	17.86	971
1773095400	17.8369	0.29	1.64	17.41	17.8369	17.41	164
1772839800	17.5493	0.08	0.44	17.43	17.5493	17.43	477