ProShares MSCI Emerging Markets Dividend Growers ETF【EMDV】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	0.4132	0.900414033559	45.89	47.35	45.89	177	46.75934713	SP
4	-0.3068	-0.658227848101	46.61	48.01	45.89	291	46.71545682	SP
12	1.1232	2.48605577689	45.18	48.73	44.62	299	46.41138074	SP
26	-0.5468	-1.16712913554	46.85	48.73	44.62	343	46.79608125	SP
52	1.6132	3.60975609756	44.69	48.73	44.3093	270	46.52823618	SP
156	-0.9268	-1.96231208977	47.23	51.29	35.58	605	44.48523269	SP
260	-14.7268	-24.1304276585	61.03	62.109	35.58	886	48.43526154	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
1781821800	46.3032	-0.17	-0.37	46.24	46.49	46.24	280
1781735400	46.4746	-0.34	-0.72	46.88	46.88	46.4746	31
1781649000	46.8105	-0.51	-1.08	46.85	46.98	46.76	391
1781562600	47.3201	0.43	0.92	47.35	47.35	47.3201	11
1781303400	46.8898	0.18	0.40	46.64	46.8898	46.64	39
1781217000	46.7053	0.61	1.33	45.89	46.7053	45.89	415
1781130600	46.0905	0.02	0.04	46.23	46.33	46.0905	2244
1781044200	46.0729	-0.11	-0.24	46.43	46.43	46.0729	20
1780957800	46.1849	0.18	0.39	46.22	46.22	46.1849	12
1780698600	46.0059	-1.04	-2.20	46.44	46.44	46.0059	11
1780612200	47.0419	-0.18	-0.38	46.9	47.0419	46.9	10
1780525800	47.2225	-0.76	-1.57	47.32	47.32	47.2225	33
1780439400	47.9775	0.3	0.64	47.79	48.01	47.79	558
1780353000	47.6739	0.47	0.99	47.2084	47.6739	47.2084	262
1780093800	47.2084	0.42	0.89	47.14	47.2084	47.14	15
1780007400	46.7902	-0.16	-0.33	46.63	46.7902	46.63	59
1779921000	46.9462	-0.33	-0.71	46.97	47.16	46.855	892
1779834600	47.28	0.35	0.75	47.14	47.28	47.14	200
1779489000	46.9298	-0.07	-0.15	46.95	46.95	46.9298	80
1779402600	46.999	0.04	0.08	46.61	46.999	46.61	238
1779316200	46.9597	0.58	1.25	46.45	46.9597	46.45	263
1779229800	46.3778	-0.33	-0.70	46.15	46.3778	46.15	37
1779143400	46.703	0.12	0.26	46.66	46.703	46.66	22
1778884200	46.5798	-0.71	-1.50	46.45	46.5798	46.45	24
1778797800	47.2915	0.19	0.41	46.95	47.2915	46.95	18
1778711400	47.0987	-0.16	-0.35	46.77	47.0987	46.77	195
1778625000	47.2626	-0.7	-1.45	47.23	47.3148	47.23	494
1778538600	47.96	-0.04	-0.08	47.955	47.96	47.955	108
1778279400	47.9966	0.47	0.98	47.78	47.9966	47.78	228
1778193000	47.5298	-0.33	-0.69	47.84	47.84	47.5298	19
1778106600	47.8593	0.64	1.35	47.54	47.8593	47.54	330
1778020200	47.22	0.36	0.78	46.99	47.22	46.99	214
1777933800	46.8551	-0.45	-0.95	46.91	46.91	46.8551	12
1777674600	47.3023	-0.05	-0.11	47.18	47.3023	47.18	29
1777588200	47.3549	0.52	1.11	46.89	47.3549	46.89	21
1777501800	46.8362	-0.28	-0.60	46.95	46.95	46.8362	23
1777415400	47.12	-0.2	-0.42	46.96	47.12	46.96	11
1777329000	47.3171	-0.13	-0.27	47.37	47.37	47.3171	12
1777069800	47.4475	-0.03	-0.06	47.19	47.4475	47.19	535
1776983400	47.4743	-0.43	-0.90	47.6	47.6	47.4743	752
1776897000	47.9039	0.16	0.33	47.84	47.9039	47.84	10
1776810600	47.7472	-0.62	-1.28	48.11	48.11	47.7472	10
1776724200	48.3656	-0.11	-0.23	48.4766	48.4766	48.25	85
1776465000	48.4766	0.59	1.22	48.37	48.73	48.37	611
1776378600	47.89	0.06	0.13	47.82	47.93	47.82	424
1776292200	47.8297	0.16	0.35	47.6	47.8297	47.6	147
1776205800	47.6651	0.27	0.58	47.33	47.6651	47.33	44
1776119400	47.3903	0.22	0.48	46.76	47.3903	46.76	10
1775860200	47.1661	-0.2	-0.41	47.17	47.25	47.1661	248
1775773800	47.3625	0.13	0.28	46.98	47.3625	46.98	12
1775687400	47.2326	1.47	3.21	45.7658	47.2326	45.7658	354
1775601000	45.7658	-0.21	-0.47	45.53	45.7658	45.53	380
1775514600	45.9798	0	0.00	45.8	45.9798	45.8	214
1775169000	45.9787	0	0.01	45.48	45.9787	45.48	10
1775082600	45.9753	0.19	0.42	45.79	46.01	45.79	711
1774996200	45.7839	0.97	2.16	44.97	45.7839	44.97	1051
1774909800	44.8174	-0.08	-0.18	44.63	44.95	44.62	4057
1774650600	44.8962	-0.17	-0.37	44.9	44.9	44.8962	9
1774564200	45.0622	-0.59	-1.29	45.18	45.18	45.0622	67
1774477800	45.6525	0.74	1.66	45.78	45.78	45.6525	59
1774391400	44.9088	-0.54	-1.19	44.75	44.9088	44.75	143
1774305000	45.4507	0.49	1.09	45.23	45.4507	45.23	11