AB Emerging Markets Opportunities ETF【EMOP】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	-1.85	-3.51844807912	52.58	52.58	50.6	89342	51.74775771	SP
4	-1.35	-2.59216589862	52.08	54.35	49.36	83322	51.68103603	SP
12	4.39	9.47345705654	46.34	54.35	46.3099	104838	51.25806741	SP
26	7.77	18.0865921788	42.96	54.35	42.0173	139358	45.98883762	SP
52	14.4274	39.7420570427	36.3026	54.35	35.6842	74479	45.54197329	SP
156	15.09	42.3400673401	35.64	54.35	34.87	72193	45.53866011	SP
260	15.09	42.3400673401	35.64	54.35	34.87	72193	45.53866011	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945000	51.1	-1.13	-2.16	51.23	51.51	50.945	110421
1782858600	52.23	0.51	0.99	51.8	52.32	51.6	60076
1782772200	51.72	-0.17	-0.33	51.62	51.72	50.81	87095
1782513000	51.89	-0.26	-0.50	50.94	51.97	50.94	119614
1782426600	52.15	0.81	1.58	52.58	52.58	51.68	69506
1782340200	51.34	-0.09	-0.17	51.44	51.56	50.98	82348
1782253800	51.43	-2.58	-4.78	51.36	51.85	51.34	77213
1782167400	54.01	0.25	0.47	54.18	54.35	53.99	84543
1781821800	53.76	1.55	2.97	53.24	53.84	53.22	48618
1781735400	52.21	-0.09	-0.17	52.8	53.03	52.21	74873
1781649000	52.3	-0.96	-1.80	52.91	53.03	52.25	59434
1781562600	53.261	0.92	1.76	53.14	53.325	53.11	56674
1781303400	52.34	0.55	1.06	51.99	52.4799	51.78	82470
1781217000	51.79	1.91	3.83	50.3	51.79	50.22	74336
1781130600	49.8813	-0.57	-1.13	50.01	50.7643	49.86	98064
1781044200	50.45	-0.07	-0.14	51.41	51.41	49.36	90803
1780957800	50.52	0.86	1.72	50.83	50.969	50.52	46699
1780698600	49.665	-2.87	-5.45	51.03	51.08	49.54	135151
1780612200	52.53	-1.06	-1.98	52.08	52.67	51.8	125174
1780525800	53.59	-0.39	-0.72	53.61	53.895	53.355	95463
1780439400	53.98	0.38	0.71	53.61	53.98	53.42	903915
1780353000	53.6	0.64	1.21	53.6	53.92	53.24	118479
1780093800	52.96	0.26	0.49	52.89	53.1099	52.76	51431
1780007400	52.7	0.25	0.48	52.2	52.93	52.03	105019
1779921000	52.45	0.1	0.19	52.93	52.97	52.32	85506
1779834600	52.35	1.87	3.70	51.75	52.4	51.75	90345
1779489000	50.48	-0.25	-0.49	50.54	50.58	50.275	51425
1779402600	50.73	0.44	0.87	50.21	50.8	50.1	64618
1779316200	50.29	0.96	1.95	49.64	50.38	49.64	352933
1779229800	49.33	-0.74	-1.47	48.9	49.56	48.83	71277
1779143400	50.0653	-0.12	-0.25	50.38	50.47	49.7	59332
1778884200	50.19	-1.63	-3.15	50.1	50.33	49.93	37076
1778797800	51.82	0.28	0.54	51.51	52.01	51.51	75109
1778711400	51.54	1.14	2.26	51.29	51.81	51.22	63557
1778625000	50.4	-1.85	-3.54	50.74	50.98	50.0601	63346
1778538600	52.25	0.36	0.69	52.28	52.37	52.09	174357
1778279400	51.89	0.61	1.19	51.54	52.065	51.54	61121
1778193000	51.2814	-0.54	-1.04	51.72	51.78	51.2401	501916
1778106600	51.82	1.57	3.12	51.34	51.945	51.1702	49445
1778020200	50.25	1.02	2.07	49.99	50.475	49.9666	160353
1777933800	49.23	0.06	0.13	49.77	49.93	49.16	73895
1777674600	49.1685	-0.08	-0.17	48.99	49.555	48.99	45183
1777588200	49.25	0.66	1.35	48.69	49.255	48.63	31982
1777501800	48.595	-0.11	-0.22	48.79	48.84	48.44	108334
1777415400	48.7	-0.63	-1.28	48.36	48.7	48.36	65139
1777329000	49.33	0.02	0.04	49.465	49.47	49.1901	62098
1777069800	49.31	1.15	2.40	49.09	49.36	48.85	61102
1776983400	48.1554	-0.65	-1.33	48.57	48.75	47.81	50192
1776897000	48.8041	0.58	1.20	48.65	48.8582	48.51	40989
1776810600	48.225	-0.55	-1.12	48.89	48.98	48.18	92873
1776724200	48.77	-0.36	-0.73	48.71	48.79	48.53	113125
1776465000	49.13	0.65	1.34	49.23	49.5599	48.98	94677
1776378600	48.48	0.21	0.44	48.49	48.58	48.0505	106155
1776292200	48.27	0.19	0.40	48.1	48.27	47.98	49929
1776205800	48.079	0.67	1.41	47.75	48.21	47.73	71311
1776119400	47.41	0.36	0.77	46.66	47.41	46.62	71529
1775860200	47.05	0.22	0.46	47.1	47.32	46.985	56215
1775773800	46.8336	0.03	0.07	46.34	46.98	46.3099	66737
1775687400	46.8	2.38	5.36	46.93	46.97	46.49	69375
1775601000	44.42	0.28	0.63	44.36	45.16	43.89	97174
1775514600	44.14	0.29	0.67	44.04	44.305	43.92	135005
1775169000	43.8452	-0.74	-1.67	43.07	43.98	43.07	190171