Harbor Emerging Markets Select ETF【EMES】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	-1.5882	-5.60433045859	28.3388	29.1808	26.7506	4	29.07019091	SP
4	-1.7415	-6.11222058044	28.4921	29.1808	26.53	54	27.08553278	SP
12	3.402	14.5704667518	23.3486	29.1808	22.3221	126	23.69632	SP
26	4.4235	19.8122461045	22.3271	29.1808	21.7713	107	23.91658026	SP
52	6.6306	32.9552683897	20.12	29.1808	19.78	238	22.04110653	SP
156	7.0706	35.9278455285	19.68	29.1808	19.5443	234	21.97220222	SP
260	7.0706	35.9278455285	19.68	29.1808	19.5443	234	21.97220222	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	26.7506	-1.68	-5.91	26.7506	26.7506	26.7506	0
1780612200	28.4314	-0.38	-1.34	28.4314	28.4314	28.4314	1
1780525800	28.8162	-0.36	-1.25	28.8162	28.8162	28.8162	0
1780439400	29.1808	0.09	0.32	29.09	29.1808	29.06	19
1780353000	29.0882	0.75	2.64	29.0882	29.0882	29.0882	0
1780093800	28.3388	-0.09	-0.30	28.3388	28.3388	28.3388	2
1780007400	28.4246	0.1	0.37	28.4246	28.4246	28.4246	0
1779921000	28.3198	0.03	0.11	28.3198	28.3198	28.3198	4
1779834600	28.2885	0.93	3.40	28.2885	28.2885	28.2885	3
1779489000	27.3577	-0.12	-0.42	27.3577	27.3577	27.3577	93
1779402600	27.4743	0.26	0.94	27.4743	27.4743	27.4743	4
1779316200	27.2178	0.6	2.26	26.76	27.2178	26.76	300
1779229800	26.617	-0.37	-1.35	26.53	26.617	26.53	300
1779143400	26.9821	-0.16	-0.60	26.9821	26.9821	26.9821	0
1778884200	27.1462	-0.97	-3.45	27.16	27.16	27.1462	300
1778797800	28.1149	0.09	0.33	28.1149	28.1149	28.1149	0
1778711400	28.0228	0.39	1.40	28.0228	28.0228	28.0228	0
1778625000	27.635	-0.97	-3.38	27.95	27.95	27.635	4
1778538600	28.6032	0.11	0.39	28.6032	28.6032	28.6032	0
1778279400	28.4921	0.4	1.42	28.4921	28.4921	28.4921	1
1778193000	28.0924	-0.52	-1.80	28.0924	28.0924	28.0924	0
1778106600	28.6087	0.92	3.32	28.6087	28.6087	28.6087	5
1778020200	27.6904	0.48	1.78	27.72	27.82	27.6904	7
1777933800	27.2063	0.16	0.60	27.2063	27.2063	27.2063	0
1777674600	27.045	0.02	0.09	27.045	27.045	27.045	0
1777588200	27.0201	0.57	2.17	26.77	27.0201	26.77	3
1777501800	26.4471	-0.04	-0.16	26.4471	26.4471	26.4471	0
1777415400	26.4902	-0.35	-1.32	26.4902	26.4902	26.4902	40
1777329000	26.845	0.05	0.19	26.97	26.97	26.845	23
1777069800	26.7931	0.57	2.19	26.77	26.7931	26.77	797
1776983400	26.2188	-0.38	-1.43	26.2188	26.2188	26.2188	1
1776897000	26.599	0.56	2.16	26.599	26.599	26.599	2
1776810600	26.0367	-0.3	-1.13	26.0367	26.0367	26.0367	1
1776724200	26.3342	-0.28	-1.05	26.3342	26.3342	26.3342	1
1776465000	26.6126	0.57	2.18	26.6126	26.6126	26.6126	2
1776378600	26.0459	0.16	0.60	26.0459	26.0459	26.0459	0
1776292200	25.8909	0.09	0.34	25.89	25.8909	25.89	300
1776205800	25.8033	0.4	1.57	25.8033	25.8033	25.8033	0
1776119400	25.405	0.35	1.40	25.405	25.405	25.405	0
1775860200	25.055	0.15	0.62	25.055	25.055	25.055	48
1775773800	24.9006	0.07	0.30	24.9006	24.9006	24.9006	0
1775687400	24.8257	1.38	5.88	24.8257	24.8257	24.8257	1
1775601000	23.4476	0.06	0.24	23.4476	23.4476	23.4476	0
1775514600	23.3924	0.3	1.30	23.3924	23.3924	23.3924	0
1775169000	23.0919	-0.37	-1.58	23.0919	23.0919	23.0919	0
1775082600	23.4622	0.26	1.14	23.4622	23.4622	23.4622	0
1774996200	23.1987	0.88	3.93	23.1987	23.1987	23.1987	0
1774909800	22.3221	-0.27	-1.20	22.59	22.59	22.3221	5056
1774650600	22.5934	-0.18	-0.79	22.5934	22.5934	22.5934	0
1774564200	22.7725	-0.84	-3.55	22.7725	22.7725	22.7725	5
1774477800	23.6111	0.24	1.01	23.6111	23.6111	23.6111	0
1774391400	23.3743	-0.53	-2.24	23.3743	23.3743	23.3743	5
1774305000	23.909	0.91	3.97	23.909	23.909	23.909	0
1774045800	22.9967	-0.88	-3.69	22.9967	22.9967	22.9967	0
1773959400	23.8771	0.03	0.12	23.8771	23.8771	23.8771	0
1773873000	23.8485	-0.46	-1.90	23.8485	23.8485	23.8485	0
1773786600	24.3102	0.16	0.68	24.3102	24.3102	24.3102	0
1773700200	24.1457	0.8	3.41	24.1457	24.1457	24.1457	3
1773441000	23.3486	-0.08	-0.33	23.3486	23.3486	23.3486	0
1773354600	23.4248	-0.97	-3.99	23.73	23.73	23.4248	300
1773268200	24.3976	0.11	0.45	24.3976	24.3976	24.3976	0
1773181800	24.2891	0.33	1.36	24.5	24.5	24.2891	125
1773095400	23.9634	0.47	1.99	23.9634	23.9634	23.9634	0