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	-0.3398	-1.02907328892	33.02	33.19	32.46	4963	32.85129348	SP
4	0.0802	0.246012269939	32.6	33.19	32	8156	32.67724677	SP
12	2.9502	9.92330978809	29.73	33.19	29.57	6067	32.00250014	SP
26	3.6202	12.4576737784	29.06	33.19	27.68	6175	30.4590098	SP
52	4.3502	15.3554535828	28.33	33.19	27.68	5127	29.87830856	SP
156	7.3902	29.221826809	25.29	33.19	24.415	4873	28.56560975	SP
260	7.3902	29.221826809	25.29	33.19	24.415	4873	28.56560975	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
1783031400	32.6802	-0.31	-0.95	32.84	33.11	32.5899	9431
1782945000	32.9947	-0.17	-0.52	32.82	33.04	32.82	2331
1782858600	33.1657	0.35	1.06	32.82	33.189999	32.82	6905
1782772200	32.816899	0.24	0.72	32.52	32.8699	32.52	5430
1782513000	32.581	-0.09	-0.27	32.46	32.65	32.46	5249
1782426600	32.6676	0.06	0.19	33.02	33.02	32.63	4898
1782340200	32.6066	0.07	0.20	32.45	32.799999	32.45	4552
1782253800	32.540599	-0.15	-0.47	32	32.86	32	15562
1782167400	32.694	0.08	0.26	32.63	32.759999	32.63	9500
1781821800	32.61	0.29	0.91	32.71	32.71	32.45	5527
1781735400	32.3159	-0.3	-0.91	32.439999	32.58	32.2757	17477
1781649000	32.612	-0.27	-0.81	32.65	32.799999	32.601799	7908
1781562600	32.8789	-0.04	-0.12	33.159999	33.159999	32.82	5408
1781303400	32.92	0.06	0.17	33.049999	33.049999	32.799999	4395
1781217000	32.864199	0.15	0.46	32.54	32.878999	32.54	4877
1781130600	32.7122	-0.03	-0.08	32.939999	32.939999	32.674999	8302
1781044200	32.74	-0	-0.00	32.74	32.909999	32.685	5758
1780957800	32.7401	0.13	0.41	33	33	32.68	20299
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