Freedom 100 Emerging Markets ETF【FRDM】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	-6.36	-8.69803063457	73.12	74.86	66.5	376367	73.86551454	SP
4	-1.37	-2.01086158814	68.13	74.86	63.59	398591	69.89376549	SP
12	11.44	20.679681851	55.32	74.86	51.995	367659	62.70471344	SP
26	17.56	35.6910569106	49.2	74.86	48.423	447683	59.15965498	SP
52	27.66	70.7416879795	39.1	74.86	38.02	294662	55.37568361	SP
156	35.74	115.215989684	31.02	74.86	27.52	179424	45.48289509	SP
260	32	92.0598388953	34.76	74.86	24.29	133961	42.44216115	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	66.739999	-5.94	-8.17	69.78	69.83	66.54	582577
1780612200	72.68	-1.15	-1.56	72.71	72.85	71.4	247182
1780525800	73.83	-0.97	-1.30	74.8	74.8	73.0601	347994
1780439400	74.8	0.63	0.85	74.63	74.86	73.73	606310
1780353000	74.17	1.65	2.28	73.45	74.5	72.5892	396502
1780093800	72.52	-0.28	-0.38	73.12	73.12	72.25	283847
1780007400	72.8	0.57	0.79	71.85	72.9699	71.23	755365
1779921000	72.23	0.75	1.05	73.1	73.1	71.48	394092
1779834600	71.48	3.96	5.86	71.15	71.64	69.25	398331
1779489000	67.52	-0.46	-0.68	68	68.17	67.52	270283
1779402600	67.98	1.31	1.96	66.989999	68.24	66.8	215869
1779316200	66.67	1.8	2.77	65.15	66.8	65.066999	328810
1779229800	64.87	-1.07	-1.62	64.75	65.58	63.59	339127
1779143400	65.94	0.33	0.50	66.01	66.845	65.18	334781
1778884200	65.61	-2.54	-3.73	66.11	66.11	65.1002	332731
1778797800	68.15	0.31	0.46	67.35	68.43	67.34	313741
1778711400	67.84	1.22	1.83	67.28	68.39	67.0701	581488
1778625000	66.62	-2.49	-3.60	68.04	68.04	65.6001	678131
1778538600	69.11	0.24	0.35	69.66	69.66	68.718762	305141
1778279400	68.87	1.76	2.62	68.13	68.89	67.4649	443511
1778193000	67.11	-0.96	-1.41	68.34	68.34	66.92	223566
1778106600	68.07	3.19	4.92	66.825	68.1	66.56	381794
1778020200	64.879999	1.81	2.87	64.019999	65.14	63.9228	464628
1777933800	63.07	-0.07	-0.11	63.84	64	62.5516	332403
1777674600	63.14	0.11	0.17	62.76	63.7082	61.7501	247275
1777588200	63.03	1.52	2.47	62.11	63.0302	61.76	473008
1777501800	61.51	-0.89	-1.43	62.55	62.55	61.2955	335608
1777415400	62.4	-0.5	-0.79	62.23	62.72	61.72	291014
1777329000	62.9	-0.15	-0.24	63.22	63.3802	62.7	256210
1777069800	63.05	1.23	1.99	62.85	63.3199	62.4701	224863
1776983400	61.82	-1.41	-2.23	62.3	62.98	61.14	256964
1776897000	63.23	1.36	2.20	62.82	63.24	62.6	189112
1776810600	61.87	-0.79	-1.26	63.01	63.25	61.58	233352
1776724200	62.66	-0.61	-0.96	62.92	62.92	62.24	239971
1776465000	63.27	1.54	2.49	63.08	63.73	62.945	278303
1776378600	61.73	0.09	0.15	61.42	61.975	61.4038	328378
1776292200	61.64	-0.23	-0.37	61.7	61.9097	61.34	272000
1776205800	61.87	1.36	2.25	61.09	61.87	60.92	374242
1776119400	60.51	0.63	1.05	59.26	60.53	58.88	311786
1775860200	59.88	0.47	0.79	59.95	60.1999	59.51	362383
1775773800	59.41	-0.08	-0.13	58.82	59.584	58.2801	330256
1775687400	59.49	3.66	6.56	58.58	62	56.83	479057
1775601000	55.83	0.15	0.27	55.54	55.84	54.57	246564
1775514600	55.68	0.55	1.00	55.615	55.97	55.31	263705
1775169000	55.13	-0.71	-1.27	54.55	55.445	53.5	253874
1775082600	55.84	1.19	2.18	55.74	56.38	55.31	454150
1774996200	54.65	2.35	4.49	52.9	54.82	52.685	862091
1774909800	52.3	-1.17	-2.19	53.48	53.4914	51.995	409286
1774650600	53.47	-0.15	-0.28	53.4	54.24	53.22	512942
1774564200	53.62	-2.12	-3.80	54.64	55.03	53.62	425734
1774477800	55.74	0.9	1.64	55.86	56.1287	55.39	348327
1774391400	54.84	-1.01	-1.81	54.93	55.2499	54.29	231728
1774305000	55.85	1.88	3.48	55.21	56.31	55.08	420627
1774045800	53.97	-2.11	-3.76	55.58	55.631	53.84	479623
1773959400	56.08	0.01	0.02	55.02	56.39	54.5247	416391
1773873000	56.07	-0.95	-1.67	56.82	57.11	56.01	304617
1773786600	57.02	0.51	0.90	57.24	57.487	56.74	302306
1773700200	56.51	2.01	3.69	56.08	56.74	55.8729	393866
1773441000	54.5	-0.29	-0.53	55.32	55.9	54.291	533543
1773354600	54.79	-2.37	-4.15	56.5	56.5	54.75	423253
1773268200	57.16	0.04	0.07	57.32	57.620545	56.72	414552
1773181800	57.12	0.31	0.55	57.24	58.4167	56.74	445782
1773095400	56.81	1.36	2.45	54.34	56.8799	54.01	549830
1772839800	55.45	-0.79	-1.40	55.1	56.02	54.37	584738