Lazard Emerging Markets Opportunities ETF【EMKT】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	0.0127	0.0404458598726	31.4	33.24	31.26	20098	32.39628453	SP
4	-0.8173	-2.53583617747	32.23	33.28	30.27	16424	32.19524731	SP
12	5.5327	21.3782843895	25.88	33.28	25.81	18313	30.5369377	SP
26	6.3327	25.25	25.08	33.28	24.87	21069	28.41282259	SP
52	6.1427	24.3082706767	25.27	33.28	23.7689	18014	27.99213217	SP
156	6.1427	24.3082706767	25.27	33.28	23.7689	18014	27.99213217	SP
260	6.1427	24.3082706767	25.27	33.28	23.7689	18014	27.99213217	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
1782513000	31.4127	-0.26	-0.81	31.11	31.58	31	9662
1782426600	31.67	0.21	0.67	32.28	32.28	31.6012	9117
1782340200	31.46	0.15	0.48	31.38	31.64	31.26	14649
1782253800	31.31	-1.87	-5.64	31.45	31.65	31.31	12856
1782167400	33.18	0.13	0.39	31.4	33.24	31.37	43769
1781821800	33.049999	0.86	2.67	32.72	33.18	32.72	12153
1781735400	32.189999	-0.07	-0.22	32.6	32.81	32.17	8789
1781649000	32.259999	-0.34	-1.04	32.64	32.64	32.1	14197
1781562600	32.6006	0.77	2.42	32.58	32.689999	32.4901	23685
1781303400	31.83	0.33	1.05	31.5001	31.9	31.4	16995
1781217000	31.5	1.06	3.48	30.74	31.51	30.6	15278
1781130600	30.44	-0.47	-1.53	30.59	31.02	30.381	2535
1781044200	30.9123	-0.09	-0.28	31.57	31.66	30.27	20077
1780957800	31	0.38	1.24	31.08	31.12	30.91	9425
1780698600	30.62	-1.74	-5.37	31.5	31.5	30.54	16396
1780612200	32.3579	-0.25	-0.77	32.21	32.45	32	11312
1780525800	32.61	-0.48	-1.45	33.1	33.1	32.61	15735
1780439400	33.09	0.34	1.04	33.159999	33.28	33.03	35867
1780353000	32.75	0.55	1.71	32.45	32.939999	32.43	11835
1780093800	32.2	0.29	0.90	32.229999	32.229999	31.93	17382
1780007400	31.9124	0.11	0.35	31.57	31.9599	31.52	10801
1779921000	31.8	0.25	0.79	32.04	32.04	31.65	65974
1779834600	31.55	1.12	3.70	31.19	31.55	31.19	6890
1779489000	30.4253	-0.14	-0.47	30.53	30.57	30.29	24519
1779402600	30.57	0.5	1.65	30.2	30.59	30.1801	7467
1779316200	30.0748	0.53	1.81	29.72	30.18	29.72	12845
1779229800	29.54	-0.33	-1.11	29.37	29.79	29.3	6086
1779143400	29.8709	-0.13	-0.43	30.31	30.31	29.68	9736
1778884200	30	-1.07	-3.45	30.09	30.139	29.995	10745
1778797800	31.0735	0.22	0.73	30.71	31.14	30.71	5916
1778711400	30.8489	0.61	2.02	30.62	31	30.57	71353
1778625000	30.2384	-0.94	-3.00	30.51	30.51	29.9	17202
1778538600	31.175	0.05	0.14	31.36	31.37	31.14	26630
1778279400	31.13	0.51	1.67	31	31.26	31	17971
1778193000	30.62	-0.32	-1.03	31.18	31.25	30.6	37702
1778106600	30.94	1.01	3.39	30.5306	31.03	30.5306	65357
1778020200	29.9254	0.73	2.51	29.81	29.98	29.59	29254
1777933800	29.1915	0.07	0.25	29.46	29.53	29.12	12862
1777674600	29.1191	0.03	0.09	29.1	29.3699	29.0971	7735
1777588200	29.0935	0.45	1.57	28.74	29.0935	28.74	13575
1777501800	28.6442	-0.05	-0.16	28.66	28.8292	28.63	4875
1777415400	28.69	-0.43	-1.48	28.93	28.93	28.6	14175
1777329000	29.1198	-0.03	-0.11	29.25	29.26	29.07	9757
1777069800	29.1533	0.54	1.88	29.12	29.165	28.94	12743
1776983400	28.6151	-0.33	-1.16	28.93	28.9787	28.52	26322
1776897000	28.95	0.52	1.83	28.79	28.99	28.68	44062
1776810600	28.43	-0.28	-0.98	28.76	28.76	28.38	11175
1776724200	28.71	-0.32	-1.09	28.7	28.76	28.6	7512
1776465000	29.0277	0.48	1.67	29.01	29.2	28.99	17940
1776378600	28.55	-0.02	-0.07	28.76	28.76	28.42	12958
1776292200	28.57	0.23	0.81	28.6	28.63	28.32	21718
1776205800	28.34	0.43	1.54	28.14	28.39	28.14	8866
1776119400	27.91	0.21	0.75	27.51	27.91	27.51	15386
1775860200	27.7017	0.17	0.61	27.75	27.84	27.65	6135
1775773800	27.5345	-0.03	-0.09	27.37	27.57	27.2701	19158
1775687400	27.56	1.38	5.29	27.76	27.77	27.44	12597
1775601000	26.1752	0.24	0.91	26.04	26.19	25.81	15092
1775514600	25.94	0.05	0.19	25.88	26.08	25.86	10711
1775169000	25.89	-0.28	-1.09	25.45	26.02	25.4009	22838
1775082600	26.1747	0.37	1.42	26.18	26.36	26.09	3874
1774996200	25.8085	0.94	3.77	25.11	25.8085	25.11	35171
1774909800	24.87	-0.27	-1.07	25.22	25.26	24.87	15120
1774650600	25.14	-0.21	-0.83	25.3	25.32	25.14	48897