Efficient Market Portfolio Plus ETF【EMPB】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	0.1264	0.389162561576	32.48	32.82	32.35	8299	32.71511552	SP
4	1.2864	4.10727969349	31.32	32.82	31.32	6656	32.17591843	SP
12	2.9064	9.78585858586	29.7	32.82	28.35	5094	31.02454241	SP
26	2.9564	9.97099494098	29.65	32.82	27.68	5551	29.88809162	SP
52	5.0214	18.2033713975	27.585	32.82	27.19	4762	29.45977364	SP
156	7.3164	28.9300118624	25.29	32.82	24.415	4733	28.23704532	SP
260	7.3164	28.9300118624	25.29	32.82	24.415	4733	28.23704532	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	32.6064	-0.1	-0.31	32.84	32.84	32.6064	4558
1780612200	32.708399	-0.01	-0.02	32.6	32.75	32.6	16035
1780525800	32.7151	0.11	0.34	32.77	32.77	32.67	10629
1780439400	32.6042	0.01	0.04	32.369999	32.6042	32.369999	933
1780353000	32.592599	-0.17	-0.53	32.35	32.64	32.35	2954
1780093800	32.7675	0.23	0.71	32.479999	32.82	32.479999	10943
1780007400	32.5356	0.18	0.55	32.15	32.549999	32.15	4558
1779921000	32.3587	-0.04	-0.13	32.32	32.46	32.31	5945
1779834600	32.4017	0.25	0.78	32.229999	32.45	32.229999	5184
1779489000	32.150199	0.12	0.37	32.115	32.27	32.11	9388
1779402600	32.0313	0.21	0.66	31.65	32.1	31.65	590
1779316200	31.8197	0.16	0.51	31.57	31.8197	31.57	210
1779229800	31.6577	-0.09	-0.29	31.6	31.88	31.6	9186
1779143400	31.7486	-0.2	-0.63	31.76	31.82	31.67	216
1778884200	31.9484	-0.11	-0.35	31.6	32.03	31.6	5040
1778797800	32.0612	0.22	0.69	31.64	32.0612	31.64	7307
1778711400	31.841	0.24	0.77	31.93	31.93	31.61	13970
1778625000	31.5986	-0.26	-0.82	31.47	31.74	31.47	2247
1778538600	31.8611	0.34	1.07	31.7	31.865	31.69	2124
1778279400	31.5245	0.28	0.89	31.32	31.5245	31.32	19014
1778193000	31.2479	-0.05	-0.16	31.11	31.39	31.11	1467
1778106600	31.2983	0.25	0.81	30.85	31.31	30.85	1643
1778020200	31.0464	-0.01	-0.02	31	31.2	31	14487
1777933800	31.0524	0.09	0.30	30.78	31.1	30.78	6152
1777674600	30.9601	0.15	0.49	30.68	31	30.68	1101
1777588200	30.8085	0.1	0.32	30.48	30.81	30.48	12668
1777501800	30.71	0.09	0.29	30.43	30.71	30.43	2865
1777415400	30.6226	-0.03	-0.10	30.5	30.645	30.5	16819
1777329000	30.6535	-0.11	-0.35	30.56	30.67	30.56	1984
1777069800	30.7621	0.1	0.32	30.62	30.83	30.62	5777
1776983400	30.6643	0.22	0.73	30.23	30.665	30.23	1180
1776897000	30.4427	0.05	0.17	30.26	30.52	30.26	1055
1776810600	30.3918	0.09	0.28	30.26	30.5	30.26	1893
1776724200	30.3065	0.01	0.02	30.17	30.44	30.17	438
1776465000	30.3	0.23	0.76	30.14	30.3	30.14	2911
1776378600	30.0706	0.05	0.17	29.77	30.08	29.77	5584
1776292200	30.0181	0.05	0.16	29.86	30.09	29.86	3720
1776205800	29.9707	0.12	0.40	29.67	30	29.67	2477
1776119400	29.8521	0.06	0.21	29.57	29.8521	29.57	531
1775860200	29.7899	0.03	0.11	29.75	29.79	29.75	1571
1775773800	29.7562	-0.03	-0.11	29.73	29.7562	29.73	178
1775687400	29.7899	0.37	1.26	29.5	29.7899	29.5	2909
1775601000	29.4194	-0.03	-0.09	29.22	29.4194	29.22	354
1775514600	29.4461	0.06	0.21	29.56	29.56	29.41	541
1775169000	29.3831	-0.02	-0.08	29.36	29.3831	29.36	581
1775082600	29.4059	0.2	0.67	29.4	29.55	29.4	2423
1774996200	29.2098	0.77	2.72	28.7002	29.23	28.695	3199
1774909800	28.4368	-0.32	-1.10	28.66	28.69	28.35	1742
1774650600	28.752	-0.49	-1.69	29	29	28.72	1560
1774564200	29.2451	-0.69	-2.30	29.755	29.755	29.2451	1044
1774477800	29.9329	0.22	0.75	30.035	30.18	29.9329	1589
1774391400	29.7096	-0.14	-0.47	29.82	29.82	29.64	423
1774305000	29.8499	0.35	1.19	29.98	30	29.8499	437
1774045800	29.4986	-0.39	-1.31	29.72	29.72	29.4986	1705
1773959400	29.89	0.07	0.24	29.62	29.89	29.62	3634
1773873000	29.8198	-0.26	-0.87	30.14	30.14	29.8198	1150
1773786600	30.0805	0.3	0.99	30	30.095	29.95	2059
1773700200	29.7849	0.34	1.17	29.8	29.85	29.75	40900
1773441000	29.4411	-0.03	-0.10	29.7	29.85	29.42	15905
1773354600	29.4713	-0.39	-1.30	29.68	29.68	29.43	8591
1773268200	29.8588	0.05	0.15	30.06	30.06	29.815	2113
1773181800	29.8135	0.05	0.18	29.59	30.03	29.59	2066
1773095400	29.7597	0.32	1.09	29.35	29.7601	29.35	1747