EMQQ The Emerging Markets Internet ETF【EMQQ】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	0.04	0.123418697933	32.41	33.6599	32.22	53507	32.69418868	SP
4	-2.02	-5.86016826226	34.47	34.53	31.98	66814	32.86816135	SP
12	-1.57	-4.61493239271	34.02	36.24	31.7001	53452	33.3131944	SP
26	-10.15	-23.8262910798	42.6	42.83	31.7001	59023	36.31761351	SP
52	-8.1	-19.9753390875	40.55	46.9998	31.7001	44607	38.82937667	SP
156	3.26	11.1682082905	29.19	46.9998	27.6	56990	34.68141865	SP
260	-28.93	-47.1326164875	61.38	64.32	20.77	111515	37.33537019	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
1780612200	32.45	0.08	0.25	32.49	32.72	32.369999	32727
1780525800	32.369999	-0.89	-2.68	32.729999	32.729999	32.259999	47371
1780439400	33.259999	0.35	1.06	33.47	33.6599	33.259999	72924
1780353000	32.909999	0.51	1.57	32.479999	33.009999	32.479999	30932
1780093800	32.4	0.06	0.19	32.409999	32.57	32.22	83579
1780007400	32.34	-0.27	-0.83	32.08	32.45	31.98	239927
1779921000	32.61	-0.07	-0.20	32.34	32.71	32.34	87615
1779834600	32.676	0.31	0.95	32.59	32.759999	32.59	44813
1779489000	32.369999	-0.51	-1.55	32.229999	32.59	32.229999	46605
1779402600	32.88	-0.27	-0.81	32.57	32.955	32.32	37926
1779316200	33.15	0.55	1.69	32.61	33.189999	32.53	155293
1779229800	32.6	0.03	0.09	32.47	32.814999	32.47	23375
1779143400	32.57	0.07	0.22	32.64	32.64	32.34	43216
1778884200	32.5	-0.87	-2.61	32.72	32.72	32.5	27277
1778797800	33.369999	-0.54	-1.59	33.549999	33.58	33.225	32530
1778711400	33.91	0.79	2.39	33.2	33.999	33.134999	56609
1778625000	33.119999	-0.36	-1.08	33.32	33.32	32.895	100813
1778538600	33.479999	-0.64	-1.86	33.76	33.79	33.3804	31686
1778279400	34.1156	-0.53	-1.53	34.47	34.53	34.089402	74242
1778193000	34.645	-0.35	-0.99	35.03	35.12	34.56	138321
1778106600	34.99	0.89	2.62	34.33	34.9999	34.33	51952
1778020200	34.0965	0.02	0.06	34.23	34.24	34.06	17590
1777933800	34.0775	-0.28	-0.82	34.29	34.4662	34.07	30220
1777674600	34.3601	0.11	0.32	34.23	34.48	34.23	31490
1777588200	34.25	0.63	1.87	33.75	34.4129	33.75	52428
1777501800	33.62	-0.24	-0.71	33.91	33.91	33.549999	29071
1777415400	33.86	-0.27	-0.79	33.86	33.97	33.735	25927
1777329000	34.13	-0.15	-0.44	34.07	34.2818	34.07	21360
1777069800	34.28	0.39	1.15	34.07	34.3299	33.96	23006
1776983400	33.89	-0.84	-2.42	34.47	34.47	33.67	42675
1776897000	34.73	-0.05	-0.14	34.89	34.9	34.58	52142
1776810600	34.78	-0.82	-2.30	35.4	35.41	34.7107	23763
1776724200	35.6	-0.24	-0.67	35.48	35.63	35.33	38319
1776465000	35.84	0.56	1.57	35.93	36.24	35.801	25990
1776378600	35.285	0.31	0.88	35.34	35.55	35.1157	22292
1776292200	34.9768	0.54	1.56	34.61	35.0797	34.54	19530
1776205800	34.44	0.51	1.52	34.12	34.64	34.12	38662
1776119400	33.926	0.18	0.52	33.32	33.985	33.28	50942
1775860200	33.75	-0.07	-0.21	33.98	34.08	33.74	10250
1775773800	33.82	-0.18	-0.53	33.67	33.8599	33.325	40169
1775687400	34	1.46	4.49	34.5	34.66	33.9	36438
1775601000	32.54	-0.11	-0.34	32.689999	32.7	32.085	143115
1775514600	32.65	0.07	0.21	32.54	32.95	32.54	85937
1775169000	32.58	-0.35	-1.06	32.21	32.909999	32.17	41840
1775082600	32.93	-0.15	-0.45	33.159999	33.27	32.89	55617
1774996200	33.08	1.24	3.89	32.07	33.15	32.06	69571
1774909800	31.84	-0.13	-0.41	32.07	32.25	31.7001	40819
1774650600	31.97	-0.64	-1.96	32.28	32.34	31.94	70356
1774564200	32.61	-0.88	-2.63	32.83	33.21	32.61	39057
1774477800	33.49	0.86	2.64	33.39	33.8	33.38	61261
1774391400	32.63	-0.48	-1.45	32.72	32.85	32.5	44631
1774305000	33.11	0.73	2.25	33.08	33.56	32.88	55540
1774045800	32.38	-0.68	-2.06	32.95	32.99	32.299999	53886
1773959400	33.06	-0.53	-1.58	32.99	33.299999	32.8155	82850
1773873000	33.59	-0.87	-2.52	34.23	34.34	33.59	40360
1773786600	34.46	-0.15	-0.43	34.77	34.89	34.46	34854
1773700200	34.61	0.84	2.49	34.54	34.8	34.54	62763
1773441000	33.77	0.12	0.36	34.02	34.2626	33.7101	25790
1773354600	33.65	-0.85	-2.46	34.12	34.22	33.63	108535
1773268200	34.5	-0.46	-1.32	34.59	34.75	34.29	72043
1773181800	34.96	0.24	0.69	34.99	35.53	34.8	73412
1773095400	34.72	0.52	1.52	34.06	34.84	33.74	104275
1772839800	34.2	0.02	0.06	34.04	34.4	33.9682	52934
1772753400	34.18	-0.27	-0.78	33.97	34.33	33.79	267676