State Street SPDRMSCI Emerging Markets Fossil Fuel Reserves Free【EEMX】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	0.8337	1.58679101637	52.54	53.392	50.4	6156	51.43245095	SP
4	2.3937	4.69537073362	50.98	55.66	49.8	9263	53.08281115	SP
12	8.8637	19.9139519209	44.51	55.66	42.52	6596	49.9889357	SP
26	11.3937	27.1407813244	41.98	55.66	40.83	19259	46.74089946	SP
52	16.6237	45.2345578231	36.75	55.66	35.9	13216	45.04206381	SP
156	23.0137	75.8027009223	30.36	55.66	27.6	8781	38.41486094	SP
260	-28.8863	-35.115852176	82.26	82.73	27.6	9833	47.22321809	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
1781303400	53.3737	0.21	0.39	52.99	53.5	52.99	1609
1781217000	53.1651	2.31	4.54	51.41	53.1651	51.41	2501
1781130600	50.8548	-0.82	-1.59	51.27	52.13	50.74	7693
1781044200	51.6788	0.08	0.16	52.89	53.01	50.4	8770
1780957800	51.595	1.03	2.03	52.22	52.22	51.47	7944
1780698600	50.5693	-3.68	-6.78	52.54	52.54	50.5693	3871
1780612200	54.2466	-0.62	-1.13	53.78	54.31	53.78	3098
1780525800	54.865	-0.73	-1.31	55.58	55.58	54.57	4590
1780439400	55.5957	0.58	1.05	55.36	55.66	55.16	4551
1780353000	55.02	1.03	1.91	54.47	55.37	54.47	39838
1780093800	53.9877	0.1	0.19	54.2	54.2	53.9877	1665
1780007400	53.8848	0.2	0.38	53.03	54.04	53.03	4673
1779921000	53.6807	-0	-0.01	53.91	53.91	53.53	9028
1779834600	53.685	2.05	3.97	52.9	53.785	52.9	36740
1779489000	51.6341	-0.11	-0.22	51.75	51.845	51.61	16502
1779402600	51.748	0.46	0.90	51.12	51.761	51.12	2730
1779316200	51.286	1.02	2.03	50.39	51.29	50.39	2206
1779229800	50.2648	-0.63	-1.24	49.8	50.51	49.8	12870
1779143400	50.8946	-0.03	-0.05	51.42	51.42	50.53	2484
1778884200	50.9209	-1.91	-3.61	50.98	51.2	50.73	4236
1778797800	52.8301	0.17	0.31	52.52	52.99	52.52	3597
1778711400	52.6648	1.15	2.23	51.96	52.84	51.96	4636
1778625000	51.5146	-1.69	-3.17	51.97	51.97	51.115	15204
1778538600	53.2032	0.05	0.10	52.97	53.24	52.97	1947
1778279400	53.1499	1.02	1.97	52.68	53.1499	52.68	6476
1778193000	52.125	-0.67	-1.26	52.89	52.89	52.07	2594
1778106600	52.7922	1.79	3.51	51.98	52.795	51.98	1755
1778020200	51.0027	1.01	2.03	50.58	51.045	50.58	2037
1777933800	49.99	0	0.01	50.38	50.59	49.88	6253
1777674600	49.9854	0.17	0.35	50.11	50.4	49.96	6146
1777588200	49.8125	0.96	1.98	49.38	49.93	48.97	6036
1777501800	48.8476	-0.27	-0.54	49.07	49.1199	48.835	915
1777415400	49.1151	-0.57	-1.15	48.89	49.155	48.89	2254
1777329000	49.6865	-0.05	-0.10	49.71	49.73	49.6	6603
1777069800	49.735	1.17	2.41	49.45	49.85	49.21	1422
1776983400	48.5637	-0.92	-1.86	48.92	49.14	48.43	4146
1776897000	49.4848	0.93	1.91	49.04	49.52	49.04	2825
1776810600	48.558	-0.76	-1.55	49.3	49.53	48.515	2584
1776724200	49.3205	-0.35	-0.71	49.13	49.4	49.13	3342
1776465000	49.675	0.87	1.78	49.68	49.85	49.675	1932
1776378600	48.8076	0.21	0.43	48.93	48.93	48.61	2443
1776292200	48.5976	0.07	0.15	48.51	48.5976	48.51	1553
1776205800	48.525	0.91	1.91	48.04	48.57	48.0233	2908
1776119400	47.6164	0.41	0.88	46.81	47.6164	46.81	3347
1775860200	47.2014	0.02	0.04	47.33	47.33	47.2014	1230
1775773800	47.1826	0.01	0.01	46.92	47.27	46.585	7720
1775687400	47.1756	2.48	5.55	47.29	47.35	46.975	10091
1775601000	44.6949	0.19	0.43	44.59	44.6949	43.94	15211
1775514600	44.505	0.56	1.27	44.45	44.81	44.35	5980
1775169000	43.9451	-0.73	-1.64	43.56	44.2	43.24	8084
1775082600	44.6793	0.48	1.09	44.64	44.985	44.64	18596
1774996200	44.1962	1.68	3.94	42.72	44.1962	42.72	2228
1774909800	42.52	-0.46	-1.07	43.16	43.16	42.52	3559
1774650600	42.9778	-0.28	-0.64	43.2	43.2	42.87	2568
1774564200	43.2556	-1.62	-3.62	44.04	44.24	43.2556	4136
1774477800	44.88	0.69	1.56	45.14	45.17	44.74	12054
1774391400	44.1917	-0.72	-1.60	44.06	44.47	44.06	12762
1774305000	44.91	1.53	3.54	44.39	45.1	44.39	3471
1774045800	43.3754	-1.67	-3.71	44.51	44.51	43.3754	5906
1773959400	45.0451	-0.03	-0.08	44.07	45.0451	44.07	10269
1773873000	45.0797	-0.84	-1.83	45.59	45.725	45.0797	8704
1773786600	45.9195	0.28	0.61	46.03	46.0841	45.795	6915
1773700200	45.6406	1.28	2.89	45.36	45.745	45.36	6659
1773441000	44.3606	-0.26	-0.58	44.94	45.28	44.32	7133