iShares MSCI Emerging Markets Small Cap【EEMS】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	-0.058	-0.103924027952	55.81	57.21	54.96	43857	56.28517201	SP
4	-1.548	-2.70157068063	57.3	58.36	54.96	25968	56.86510097	SP
12	-5.028	-8.27245804541	60.78	60.8781	54.96	26866	57.306214	SP
26	-4.788	-7.90882061447	60.54	64.44	54.96	22116	59.30388771	SP
52	-3.058	-5.19979595307	58.81	64.44	54.96	26757	59.90210801	SP
156	1.562	2.88245063665	54.19	64.44	43.86	35244	53.86000008	SP
260	17.522	45.8331153544	38.23	64.44	27.112	36387	52.79063319	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741390200	57.0647	0.38	0.67	56.77	57.1091	56.605	16403
1741303800	56.685	-0.42	-0.74	56.85	57.0687	56.6501	96664
1741217400	57.1079	1.57	2.82	56.6	57.21	56.52	26931
1741131000	55.54	0.49	0.89	55.38	55.95	55.2242	46963
1741044600	55.0475	-0.6	-1.08	55.81	56.0094	54.96	31626
1740785400	55.6508	-0.69	-1.22	55.55	55.6508	55.2531	15683
1740699000	56.34	-1.08	-1.89	56.92	56.92	56.315	22440
1740612600	57.4232	0.2	0.36	57.46	57.7899	57.31	9689
1740526200	57.22	-0.21	-0.37	57.37	57.3938	57.085	14891
1740439800	57.43	-0.18	-0.31	57.73	57.73	57.39	20269
1740180600	57.61	-0.6	-1.03	58.26	58.36	57.53	19773
1740094200	58.21	0.58	1.01	58.13	58.35	57.91	30482
1740007800	57.63	0.13	0.23	57.73	57.8082	57.53	42417
1739921400	57.5	0.05	0.09	57.54	57.61	57.46	33086
1739575800	57.448	-0.01	-0.02	57.57	57.57	57.3743	15901
1739489400	57.46	0.53	0.93	57.06	57.525	57.06	11846
1739403000	56.93	-0.04	-0.07	56.68	57.12	56.67	7549
1739316600	56.97	-0.46	-0.80	56.88	57.1	56.88	15477
1739230200	57.43	0.4	0.70	57.3	57.46	57.3	14607
1738971000	57.03	-0.33	-0.57	57.45	57.66	57.02	14436
1738884600	57.356	0.3	0.52	57.21	57.38	57.19	14392
1738798200	57.06	0.18	0.32	56.88	57.21	56.88	19888
1738711800	56.8807	0.68	1.21	56.56	56.9208	56.56	21812
1738625400	56.2	-0.38	-0.67	55.83	56.39	55.83	19581
1738366200	56.58	-0.5	-0.88	57.07	57.3181	56.58	33263
1738279800	57.08	0.54	0.96	56.93	57.3027	56.93	17772
1738193400	56.54	0.12	0.21	56.68	56.9	56.45	27347
1738107000	56.42	0.01	0.02	56.29	56.5	56.1208	30242
1738020600	56.41	-1.06	-1.84	56.5	56.79	56.35	23818
1737761400	57.47	0.13	0.23	57.5	57.67	57.4	28474
1737675000	57.34	0	0.00	57.34	57.34	57.34	0
1737588600	57.34	-0.13	-0.23	57.34	57.44	57.29	6968
1737502200	57.47	0.52	0.91	57.27	57.55	57.1687	19502
1737156600	56.95	0.32	0.57	56.71	57.1804	56.71	15932
1737070200	56.63	0.02	0.04	56.74	56.8236	56.54	54243
1736983800	56.61	0.36	0.64	56.62	56.73	56.4612	12492
1736897400	56.2527	0.63	1.14	56.34	56.34	56.02	32180
1736811000	55.62	-0.66	-1.17	55.41	55.63	55.3987	16658
1736551800	56.28	-1.55	-2.67	56.5513	56.5513	56.28	49099
1736379000	57.8258	-0.42	-0.73	57.89	57.89	57.66	21928
1736292600	58.2489	0.01	0.02	58.71	58.71	58.17	23672
1736206200	58.24	-0.13	-0.22	58.37	58.66	58.24	42016
1735947000	58.37	0.31	0.54	58.24	58.4014	58.1548	22069
1735860600	58.059	-0.08	-0.14	58.25	58.358	57.85	28990
1735687800	58.14	0.18	0.31	58.22	58.27	57.99	78967
1735601400	57.9627	-0.19	-0.33	57.97	58.18	57.76	37220
1735342200	58.1551	-0.26	-0.45	58.07	58.25	58.03	32277
1735255800	58.4194	-0.04	-0.06	58.58	58.58	58.33	11161
1735077840	58.4562	0.11	0.19	58.28	58.4699	58.2	15046
1734996600	58.3431	-0.12	-0.20	58.12	58.3431	58.0116	8306
1734737400	58.4609	0.21	0.36	58.15	58.6499	58.12	20755
1734651000	58.25	0.28	0.49	58.49	58.53	58.25	41250
1734564600	57.9662	-1.22	-2.07	59.11	59.36	57.9428	37364
1734478200	59.1908	-1.53	-2.52	59.1	59.2937	58.9553	20651
1734391800	60.72	-0.18	-0.30	60.78	60.8781	60.66	34397
1734132600	60.9	-0.04	-0.07	61.0136	61.0499	60.8723	6340
1734046200	60.9433	-0.55	-0.89	61.07	61.1107	60.9216	23281
1733959800	61.49	0.58	0.95	61.46	61.5972	61.3683	18702
1733873400	60.9131	-0.38	-0.62	61.185	61.185	60.91	10391