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	-3.225	-6.09756097561	52.89	53.98	49.665	258892	53.73571743	SP
4	-1.875	-3.63795110594	51.54	53.98	48.83	139446	52.43300351	SP
12	5.595	12.6957113683	44.07	53.98	42.04	244601	45.41103845	SP
26	9.145	22.5691016782	40.52	53.98	39.207	127636	45.46936376	SP
52	14.025	39.3518518519	35.64	53.98	34.87	71426	45.03049622	SP
156	14.025	39.3518518519	35.64	53.98	34.87	71426	45.03049622	SP
260	14.025	39.3518518519	35.64	53.98	34.87	71426	45.03049622	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
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
1775082600	44.59	0.77	1.76	44.36	44.78	44.31	102872
1774996200	43.82	1.53	3.63	42.44	43.84	42.44	832653
1774909800	42.2867	-0.17	-0.41	42.72	42.72	42.04	7596720
1774650600	42.46	-0.11	-0.26	42.58	42.6003	42.32	54187
1774564200	42.57	-1.54	-3.49	43.125	43.13	42.56	42710
1774477800	44.11	0.59	1.36	44.11	44.32	43.98	31205
1774391400	43.52	-0.44	-1.00	43.2	43.71	43.2	20410
1774305000	43.96	1.11	2.59	43.8	44.2599	43.605	205403
1774045800	42.85	-1.51	-3.40	43.86	43.86	42.85	29054
1773959400	44.36	0.03	0.07	43.5	44.54	43.45	21256
1773873000	44.33	-0.68	-1.51	44.97	44.97	44.33	71053
1773786600	45.01	0.43	0.96	45.03	45.03	44.9599	17674
1773700200	44.58	0.97	2.22	44.09	44.58	44.09	19785
1773441000	43.61	0.23	0.53	44.07	44.23	43.49	27570
1773354600	43.38	-1.71	-3.79	44.22	44.22	43.38	39014
1773268200	45.09	0.19	0.42	44.99	45.09	44.89	22633
1773181800	44.9	0.44	0.99	44.78	45.62	44.78	21399
1773095400	44.46	0.29	0.66	43.37	44.55	43.11	90054
1772839800	44.17	-0.41	-0.92	43.76	44.28	43.69	69352