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	-0.5909	-1.31340297844	44.99	47.54	43.99	16203	46.30671838	SP
4	-0.3609	-0.806300268097	44.76	47.54	41.89	9101	45.32824442	SP
12	8.6891	24.332399888	35.71	47.54	35.6501	11132	42.74467814	SP
26	10.3591	30.4321386604	34.04	47.54	32.2	24855	37.97180833	SP
52	14.3091	47.554336989	30.09	47.54	29	18788	35.70932367	SP
156	19.1991	76.1869047619	25.2	47.54	22.76	9155	32.8748005	SP
260	18.8491	73.7733855186	25.55	47.54	22.76	9129	32.58964621	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
1782772200	44.3991	0.01	0.02	44.35	44.3991	43.96	15236
1782513000	44.3901	-0.74	-1.63	44.23	44.795	43.99	6869
1782426600	45.127	0.37	0.82	46.06	46.06	45.055	4755
1782340200	44.7603	0.1	0.22	45.04	45.04	44.27	4616
1782253800	44.6599	-2.65	-5.60	44.39	45.28	44.39	14740
1782167400	47.3098	0.18	0.39	44.99	47.54	44.99	50033
1781821800	47.126	1.57	3.45	46.68	47.1805	46.56	4411
1781735400	45.5525	0.1	0.23	46.15	46.525	45.5315	6623
1781649000	45.448	-0.53	-1.15	45.79	46.34	45.448	4974
1781562600	45.977	1.57	3.54	45.67	45.9999	45.65	3716
1781303400	44.4048	0.26	0.59	44.18	44.65	44.11	3729
1781217000	44.1422	2.05	4.86	42.55	44.195	42.55	4391
1781130600	42.0953	-1.02	-2.36	42.74	42.785	42.0803	7599
1781044200	43.112	0.01	0.02	44.23	44.23	41.89	9563
1780957800	43.1049	0.83	1.97	43.41	43.41	43	4278
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