Global X Emerging Markets ex China ETF【EMM】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	-2.7784	-6.16736958935	45.05	46.0699	42.28	7632	45.48534304	SP
4	-1.6484	-3.75318761384	43.92	46.0699	41.0556	11172	43.56354182	SP
12	6.1516	17.0310077519	36.12	46.0699	33.96	13400	39.881475	SP
26	9.4216	28.6806697108	32.85	46.0699	32.2	25644	37.31132388	SP
52	13.7316	48.1135248774	28.54	46.0699	28.49	18235	35.37768557	SP
156	17.1016	67.944378228	25.17	46.0699	22.76	9071	32.51002876	SP
260	16.7216	65.4465753425	25.55	46.0699	22.76	9122	32.33005622	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	42.2716	-3.14	-6.91	43.89	43.89	42.17	12551
1780612200	45.4093	-0.12	-0.27	45.01	45.54	44.61	5932
1780525800	45.53	-0.53	-1.15	45.85	45.85	45.32	8753
1780439400	46.06	0.28	0.62	45.8	46.0699	45.61	5156
1780353000	45.7761	1.02	2.27	44.76	45.995	44.76	10221
1780093800	44.76	-0.04	-0.08	45.05	45.05	44.645	8099
1780007400	44.7976	0.17	0.38	44.28	44.89	44.095	7206
1779921000	44.6279	0.08	0.18	44.98	44.98	44.44	5496
1779834600	44.5484	1.7	3.96	44.22	44.55	44.1	5390
1779489000	42.85	0.05	0.12	42.96	43.13	42.84	2135
1779402600	42.7972	0.51	1.20	42.34	42.99	42.23	3852
1779316200	42.2885	0.92	2.23	41.47	42.34	41.47	11701
1779229800	41.3661	-0.52	-1.25	41.13	41.42	41.0556	2708
1779143400	41.89	-0	-0.01	42.5	42.5	41.5	3410
1778884200	41.8927	-1.72	-3.95	42.14	42.14	41.76	57608
1778797800	43.6143	0.52	1.22	43.05	43.73	43.05	5427
1778711400	43.0905	0.63	1.48	42.6	43.1999	42.6	7541
1778625000	42.46	-1.67	-3.79	43.29	43.29	42.1	3399
1778538600	44.1349	-0.26	-0.60	44.27	44.27	43.36	29174
1778279400	44.3997	1.34	3.11	43.92	44.41	43.91	29051
1778193000	43.0596	-0.81	-1.85	43.15	43.63	43	75693
1778106600	43.8719	1.4	3.30	43.36	43.91	43.36	20152
1778020200	42.4695	1.12	2.72	42.05	42.68	42.05	7171
1777933800	41.3453	-0.09	-0.22	41.71	41.79	41.2	3690
1777674600	41.4354	0.01	0.01	41.15	41.7	41.15	2043
1777588200	41.4292	0.94	2.32	41.09	41.4292	40.79	4529
1777501800	40.4908	-0.07	-0.18	40.56	40.6	40.4908	2252
1777415400	40.5641	-0.46	-1.12	40.63	40.63	39.64	3289
1777329000	41.0232	-0.07	-0.18	41.37	41.37	40.51	5263
1777069800	41.0979	0.9	2.24	40.84	41.2899	40.71	16293
1776983400	40.1971	-0.79	-1.94	40.43	40.68	40.1425	22336
1776897000	40.9912	1.14	2.85	40.55	41.0499	39.969	14238
1776810600	39.8541	-0.31	-0.77	40.53	40.53	39.84	2992
1776724200	40.1624	-0.44	-1.09	40.23	40.23	40.02	3347
1776465000	40.6057	1.11	2.80	40.03	40.97	40.03	19016
1776378600	39.5	-0.09	-0.22	39.59	39.83	39.5	9029
1776292200	39.5886	-0.03	-0.09	39.59	39.6989	39.3801	8934
1776205800	39.6224	0.75	1.94	39.31	39.645	39.26	10356
1776119400	38.8691	0.49	1.27	38.22	38.885	38.22	1619
1775860200	38.38	0.26	0.68	38.47	39.02	38.36	7127
1775773800	38.12	-0.43	-1.12	37.82	38.24	37.82	12554
1775687400	38.55	2.36	6.53	38.4	38.57	38.11	27256
1775601000	36.1881	0.18	0.49	35.85	36.1881	35.6501	6116
1775514600	36.01	0.53	1.49	35.71	36.01	35.71	5254
1775169000	35.48	-0.35	-0.97	34.64	35.66	34.64	3806
1775082600	35.8276	0.46	1.29	35.67	36.1794	35.64	8695
1774996200	35.3714	1.34	3.94	34.24	35.38	34.24	10820
1774909800	34.03	-0.64	-1.84	34.62	34.62	33.96	9337
1774650600	34.667	-0.28	-0.81	34.88	34.88	34.48	13339
1774564200	34.95	-1.25	-3.45	35.59	35.59	34.95	4275
1774477800	36.2	0.42	1.17	36.1	36.4382	36.1	5877
1774391400	35.78	-0.48	-1.32	35.45	35.882	35.45	17827
1774305000	36.26	1.18	3.37	35.99	36.435	35.85	8423
1774045800	35.0772	-1.12	-3.08	35.94	35.94	35	11219
1773959400	36.193	-0.04	-0.12	35.41	36.193	35.23	23772
1773873000	36.235	-0.54	-1.45	36.59	36.79	36.235	132279
1773786600	36.77	0.35	0.96	35.11	38.88	35.11	11360
1773700200	36.42	0.8	2.25	36.25	36.57	36.25	7672
1773441000	35.62	-0.14	-0.39	36.12	36.295	35.62	5218
1773354600	35.76	-1.22	-3.30	36.53	36.53	35.72	17672
1773268200	36.98	0.02	0.05	36.99	37.27	36.84	10873
1773181800	36.96	0.15	0.41	37.04	37.55	36.72	53777
1773095400	36.81	0.61	1.69	35.78	36.93	35.4724	6802