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	-0.1699	-0.36894679696	46.05	46.91	44.16	3281	46.31462999	SP
4	1.2401	2.77800179211	44.64	49.45	44.0612	2530	46.07024794	SP
12	6.8201	17.4605734767	39.06	49.45	39.06	1855	44.96458377	SP
26	8.0801	21.3759259259	37.8	49.45	35.6528	27223	39.69004829	SP
52	14.6801	47.0516025641	31.2	49.45	30.74	197639	33.8289979	SP
156	17.8301	63.5654188948	28.05	49.45	24.18	228039	31.20496683	SP
260	17.8301	63.5654188948	28.05	49.45	24.18	228039	31.20496683	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031400	44.4042	-0.96	-2.12	45	45.22	44.16	2531
1782945000	45.3656	-1.54	-3.29	45.95	45.95	45.3656	750
1782858600	46.91	0.81	1.76	46.58	46.91	46.58	9456
1782772200	46.0997	0.04	0.10	46.05	46.0997	45.04	385
1782513000	46.0557	-0.62	-1.32	45.76	46.37	45.76	1389
1782426600	46.6725	0.59	1.27	47.78	47.78	46.515	1072
1782340200	46.085	-0.03	-0.06	45.8	46.085	45.685	2741
1782253800	46.1112	-2.96	-6.03	45.71	46.215	45.71	274
1782167400	49.0724	0.34	0.71	49.45	49.45	49.0724	997
1781821800	48.7288	1.68	3.56	47.77	48.7288	47.77	111
1781735400	47.0524	0.08	0.18	48.08	48.1	47.0524	3824
1781649000	46.9697	-0.87	-1.83	47.15	47.38	46.9697	368
1781562600	47.8444	1.55	3.35	47.92	47.93	47.63	2190
1781303400	46.2921	0.11	0.23	45.66	46.475	45.66	1589
1781217000	46.1865	2.13	4.82	44.45	46.28	44.45	8171
1781130600	44.0612	-0.83	-1.85	44.48	45.2399	44.0612	5814
1781044200	44.8932	0.12	0.27	45.65	45.72	44.125	2260
1780957800	44.7703	0.95	2.17	44.64	45.06	44.64	1620
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