Global X Emerging Markets Great Consumer ETF【EMC】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	-0.62	-1.6	38.75	39.3	37.08	4603	37.89672705	SP
4	0.74	1.97913880717	37.39	39.3	35.78	8009	37.27949906	SP
12	7.9	26.132980483	30.23	39.3	30.23	5889	36.00427264	SP
26	7.43	24.2019543974	30.7	39.3	29.7	12081	33.38311185	SP
52	9.08	31.256454389	29.05	39.3	27.88	10239	32.04133788	SP
156	13.39	54.1228779305	24.74	39.3	23	24699	26.2504475	SP
260	12.91	51.1895321174	25.22	39.3	23	26889	26.06171061	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
1782340200	37.3356	0.18	0.47	37.35	37.45	37.08	1921
1782253800	37.16	-2.02	-5.16	37.39	37.52	37.16	9864
1782167400	39.1835	0.05	0.13	39.13	39.3	39.11	3122
1781821800	39.1318	1.12	2.95	38.75	39.1318	38.75	3504
1781735400	38.01	-0.07	-0.19	38.595	38.74	38	3826
1781649000	38.0825	-0.61	-1.57	38.47	38.65	38.08	5168
1781562600	38.69	1.16	3.08	38.58	38.695	38.58	1332
1781303400	37.5345	0.16	0.43	37.36	37.62	37.15	6457
1781217000	37.3751	1.42	3.95	36.2	37.3751	36.2	872
1781130600	35.9562	-0.58	-1.58	36.47	36.7	35.94	3494
1781044200	36.5331	-0.11	-0.29	37.4	37.4	35.78	12353
1780957800	36.64	0.66	1.83	36.83	36.91	36.64	6769
1780698600	35.98	-2.33	-6.08	37.16	37.16	35.95	42132
1780612200	38.3083	-0.2	-0.51	38.02	38.3409	37.84	3899
1780525800	38.5047	-0.64	-1.64	38.94	38.94	38.48	22874
1780439400	39.1451	0.57	1.47	38.95	39.2	38.865	4071
1780353000	38.5785	0.87	2.30	38.22	38.8	38.22	3102
1780093800	37.7116	0.03	0.08	37.82	37.85	37.69	11574
1780007400	37.6807	-0.07	-0.20	37.39	37.72	37.09	5842
1779921000	37.755	0.22	0.59	37.79	37.79	37.45	2654
1779834600	37.5326	1.34	3.71	37.13	37.5326	37.13	3385
1779489000	36.1915	-0.01	-0.03	36.22	36.29	36.19	4372
1779402600	36.2022	0.25	0.69	35.79	36.3	35.75	7121
1779316200	35.9529	0.66	1.87	35.42	36	35.42	2478
1779229800	35.2926	-0.34	-0.94	34.95	35.55	34.95	4502
1779143400	35.6289	-0.02	-0.06	36.07	36.07	35.6289	486
1778884200	35.6496	-1.4	-3.78	35.92	35.92	35.48	3375
1778797800	37.0509	0.12	0.31	36.8	37.105	36.8	5864
1778711400	36.9359	0.64	1.77	36.52	37.0159	36.39	4464
1778625000	36.2936	-1.17	-3.11	36.59	36.63	35.87	5532
1778538600	37.459	-0.04	-0.11	37.55	37.555	37.41	4333
1778279400	37.4995	0.8	2.18	37.34	37.4995	37.34	1718
1778193000	36.6977	-0.52	-1.40	37.32	37.32	36.69	7182
1778106600	37.2187	1.31	3.66	36.8	37.25	36.79	4464
1778020200	35.9042	0.85	2.42	35.65	36.0183	35.65	4376
1777933800	35.0566	0.02	0.06	35.2	35.44	34.99	6923
1777674600	35.0366	0.03	0.08	34.87	35.12	34.87	8273
1777588200	35.01	0.73	2.13	34.6	35.01	34.44	12977
1777501800	34.28	-0.03	-0.09	34.46	34.46	34.24	4019
1777415400	34.31	-0.44	-1.25	34.28	34.351	34.175	7843
1777329000	34.745	-0.1	-0.29	34.9	34.9	34.69	5236
1777069800	34.8448	0.68	1.98	34.59	34.87	34.59	7105
1776983400	34.1687	-0.74	-2.13	34.6	34.6	33.99	6139
1776897000	34.913	0.72	2.09	34.57	34.913	34.57	6467
1776810600	34.1977	-0.28	-0.80	34.67	34.7399	34.18	3424
1776724200	34.4732	-0.31	-0.90	34.42	34.5042	34.38	7679
1776465000	34.7875	0.68	1.99	34.74	35.11	34.74	4916
1776378600	34.11	0.18	0.52	34.12	34.14	33.97	2382
1776292200	33.9324	0.06	0.17	33.85	33.9324	33.84	1317
1776205800	33.8741	0.57	1.72	33.54	33.8741	33.54	4132
1776119400	33.299999	0.26	0.79	32.78	33.299999	32.759999	2638
1775860200	33.0394	0.12	0.37	33.13	33.1507	32.9803	3034
1775773800	32.9163	-0.16	-0.48	32.689999	32.985	32.53	3823
1775687400	33.075499	1.83	5.84	33.34	33.34	32.89	4692
1775601000	31.25	0.17	0.55	31.12	31.25	30.77	4980
1775514600	31.0785	0.22	0.71	31	31.15	30.92	5627
1775169000	30.86	-0.37	-1.17	30.23	30.965	30.23	3547
1775082600	31.2253	0.34	1.09	31.19	31.4599	31.14	18164
1774996200	30.8873	1.08	3.61	29.99	30.9	29.99	4399
1774909800	29.81	-0.46	-1.50	30.34	30.34	29.7	6421
1774650600	30.265	-0.19	-0.61	30.39	30.42	30.2	5023
1774564200	30.45	-1.13	-3.58	31.01	31.01	30.44	10369
1774477800	31.58	0.42	1.35	31.63	31.6774	31.43	8663