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	-1.61	-4.99534595098	32.23	33.28	30.62	18426	32.70654389	SP
4	-0.38	-1.22580645161	31	33.28	29.3	20330	31.38157229	SP
12	4.35	16.5588123335	26.27	33.28	24.87	19664	28.95903146	SP
26	5.54	22.0893141946	25.08	33.28	24.1901	20107	27.94992671	SP
52	5.07	19.843444227	25.55	33.28	23.7689	18034	27.71388568	SP
156	5.07	19.843444227	25.55	33.28	23.7689	18034	27.71388568	SP
260	5.07	19.843444227	25.55	33.28	23.7689	18034	27.71388568	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	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
1774564200	25.35	-0.77	-2.95	25.73	25.77	25.2709	12305
1774477800	26.12	0.22	0.85	26.11	26.3062	26.09	14599
1774391400	25.9	-0.26	-0.99	25.72	25.96	25.72	10373
1774305000	26.16	0.75	2.95	25.93	26.395	25.93	28863
1774045800	25.41	-0.8	-3.05	25.96	25.98	25.3	23185
1773959400	26.21	-0.19	-0.72	25.789	26.31	25.69	27077
1773873000	26.4	-0.28	-1.05	26.59	26.6999	26.37	13849
1773786600	26.68	0.26	0.98	26.56	26.84	26.56	18163
1773700200	26.42	0.45	1.73	26.39	26.56	26.38	35657
1773441000	25.97	-0.02	-0.08	26.27	26.421	25.91	6619
1773354600	25.99	-0.99	-3.66	26.69	26.69	25.99	138697
1773268200	26.9785	-0.05	-0.19	27	27.13	26.9	8468
1773181800	27.03	0.31	1.16	26.88	27.37	26.8	16611
1773095400	26.72	0.4	1.52	26	26.72	25.875	20024