Xtrackers MSCI Emerging Markets Select ETF【EMCS】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	-2.102	-4.5775261324	45.92	48.33	44.75	2831	47.62071425	SP
4	-1.372	-3.03606992697	45.19	48.33	42.4	1615	46.21358931	SP
12	6.328	16.8791677781	37.49	48.33	35.6528	1940	41.03457142	SP
26	8.508	24.0951571793	35.31	48.33	34.5028	26953	39.54574412	SP
52	13.718	45.5747508306	30.1	48.33	29.96	256924	33.20924274	SP
156	15.768	56.2139037433	28.05	48.33	24.18	237715	31.19690484	SP
260	15.768	56.2139037433	28.05	48.33	24.18	237715	31.19690484	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
1780698600	43.818	-3.42	-7.24	45.85	45.85	43.818	1648
1780612200	47.2394	-0.45	-0.94	46.22	47.41	46.22	3280
1780525800	47.69	-0.58	-1.20	47.66	47.92	47.51	4369
1780439400	48.267	0.86	1.81	48.1	48.33	47.935	3585
1780353000	47.4081	1.28	2.77	46.95	47.56	46.95	2339
1780093800	46.1282	-0.09	-0.20	45.92	46.36	45.92	584
1780007400	46.2189	0.17	0.37	45.7	46.2189	45.42	782
1779921000	46.0473	0.14	0.30	45.79	46.31	45.79	1599
1779834600	45.9076	1.97	4.47	45	45.9076	45	599
1779489000	43.9425	-0.37	-0.84	44.15	44.15	43.9425	865
1779402600	44.3168	0.34	0.76	43.93	44.47	43.7218	1197
1779316200	43.9809	0.94	2.18	43.5	43.9809	43.5	236
1779229800	43.043	-0.36	-0.83	42.4	43.35	42.4	470
1779143400	43.4033	0.09	0.20	43.965	43.965	43.14	637
1778884200	43.3155	-1.58	-3.52	43.06	43.56	43.06	783
1778797800	44.8965	0.07	0.15	44.83	44.995	44.83	832
1778711400	44.829	1.1	2.51	43.93	44.84	43.93	1523
1778625000	43.7306	-1.65	-3.64	43.93	44.11	43.7306	394
1778538600	45.3804	-0.11	-0.23	45.57	45.57	45.15	1651
1778279400	45.4872	1.25	2.84	45.19	45.5	44.7	4964
1778193000	44.2323	-0.56	-1.25	44.56	44.78	44.19	2627
1778106600	44.7933	1.63	3.78	43.89	44.7933	43.89	170
1778020200	43.1626	1.02	2.41	42.53	43.32	42.53	1726
1777933800	42.1472	-0.01	-0.03	42.58	42.58	41.99	2908
1777674600	42.158	0.03	0.07	41.96	42.5	41.96	1467
1777588200	42.1292	0.96	2.33	41.56	42.1292	41.475	1122
1777501800	41.1712	-0.08	-0.20	41.63	41.63	41.17	5494
1777415400	41.2519	-0.54	-1.29	41.4	41.4	41.2519	702
1777329000	41.79	-0.01	-0.02	42.13	42.13	41.79	2580
1777069800	41.8	0.98	2.40	41.16	41.89	41.16	2072
1776983400	40.8193	-0.68	-1.65	41.16	41.31	40.8193	2616
1776897000	41.504	0.72	1.76	41.115	41.504	41.115	124
1776810600	40.7852	-0.68	-1.64	41.14	41.58	40.7852	137
1776724200	41.4647	-0.2	-0.47	41.38	41.59	41.38	318
1776465000	41.66	0.67	1.64	41.99	41.99	41.66	664
1776378600	40.9897	0.11	0.27	40.96	40.9897	40.96	220
1776292200	40.879	-0.04	-0.11	40.78	41	40.75	626
1776205800	40.9222	0.82	2.04	40.14	40.9222	40.14	1833
1776119400	40.1033	0.32	0.81	39.06	40.1033	39.06	422
1775860200	39.7797	0.1	0.26	39.55	40.01	39.55	877
1775773800	39.6783	-0.09	-0.23	38.88	39.6783	38.88	1488
1775687400	39.7697	2.07	5.50	39.76	40.01	39.76	298
1775601000	37.6953	0.21	0.57	37.23	37.6953	37.23	1178
1775514600	37.4805	0.39	1.06	37.24	37.52	37.24	1826
1775169000	37.0876	-0.48	-1.27	36.5	37.21	36.5	4686
1775082600	37.5639	0.41	1.11	37.66	37.9719	37.5	1125
1774996200	37.15	1.5	4.20	36	37.15	36	7926
1774909800	35.6528	-0.48	-1.34	36	36	35.6528	220
1774650600	36.1369	-0.15	-0.42	36.46	36.46	36.01	1590
1774564200	36.2888	-1.36	-3.61	36.51	36.93	36.2888	1035
1774477800	37.6479	0.38	1.01	37.92	37.92	37.59	840
1774391400	37.2705	-0.64	-1.69	37.13	37.49	37.13	1682
1774305000	37.9113	1.32	3.61	37.86	38.04	37.62	3171
1774045800	36.59	-1.31	-3.45	37.72	37.72	36.43	5339
1773959400	37.8959	-0.02	-0.04	37.27	37.8959	37.27	1851
1773873000	37.9112	-0.75	-1.93	38.12	38.12	37.89	713
1773786600	38.6569	0.19	0.50	38.47	38.91	38.47	11146
1773700200	38.4657	1.31	3.53	38.08	38.4657	38.08	3124
1773441000	37.1545	-0.06	-0.15	37.49	37.94	37.1545	3903
1773354600	37.2102	-1.4	-3.61	38.17	38.17	37.12	699
1773268200	38.6052	0.05	0.14	38.3	38.73	38.3	904
1773181800	38.5511	0.25	0.66	38.39	39.04	38.39	665
1773095400	38.2965	0.88	2.34	37.2	38.2965	36.78	2462
1772839800	37.42	-0.33	-0.87	37.06	37.71	37.06	6128