John Hancock Multifactor Emerging Markets ETF【JHEM】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	-2.46	-5.89221556886	41.75	42.1199	38.505	56134	39.47210298	SP
4	-0.11	-0.279187817259	39.4	42.1199	37.7	36297	39.89504026	SP
12	3.75	10.5514912774	35.54	42.1199	32.95	122680	35.32371071	SP
26	6.78	20.8551215011	32.51	42.1199	32.01	95250	35.1778014	SP
52	10.6	36.946671314	28.69	42.1199	28.35	62543	34.13784108	SP
156	14.35	57.5380914194	24.94	42.1199	22.785	50980	29.42917329	SP
260	7.27	22.7045596502	32.02	42.1199	20.97	43595	28.19939899	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
1780957800	39.27	0.67	1.73	39.43	39.5	39.16	102259
1780698600	38.6015	-2.53	-6.15	39.73	39.78	38.505	116078
1780612200	41.13	-0.29	-0.70	40.82	41.17	40.66	18094
1780525800	41.4209	-0.52	-1.24	41.88	41.88	41.36	33617
1780439400	41.94	0.32	0.77	41.75	42.1199	41.75	10622
1780353000	41.62	0.69	1.69	41.25	41.83	41.18	84050
1780093800	40.93	0.02	0.05	40.98	41.03	40.84	7680
1780007400	40.9101	0.17	0.42	40.34	41	40.34	11532
1779921000	40.74	0.04	0.11	40.87	40.87	40.49	100932
1779834600	40.6963	1.56	3.98	40.21	40.6963	40.21	11823
1779489000	39.1375	0.02	0.05	39.16	39.3	39.04	9964
1779402600	39.1165	0.38	0.98	38.76	39.25	38.595	24230
1779316200	38.736	0.67	1.75	38.15	38.77	38.14	11658
1779229800	38.0707	-0.49	-1.27	37.7	38.39	37.7	22825
1779143400	38.56	-0.01	-0.02	38.9	38.9	38.245	16187
1778884200	38.5685	-1.29	-3.23	38.74	38.799	38.51	17943
1778797800	39.8539	0.05	0.14	39.69	39.98	39.69	10974
1778711400	39.8	0.53	1.34	39.59	39.96	39.45	68278
1778625000	39.2733	-1.13	-2.80	39.4	39.56	38.87	10889
1778538600	40.4038	-0.01	-0.02	40.42	40.48	40.305	21424
1778279400	40.41	0.94	2.37	39.96	40.41	39.96	54915
1778193000	39.4727	-0.4	-1.00	40.07	40.07	39.4301	13302
1778106600	39.87	1.14	2.93	39.55	39.91	39.415	9866
1778020200	38.735	0.85	2.26	38.52	38.8875	38.52	12386
1777933800	37.88	-0.24	-0.62	38.13	38.37	37.825	22218
1777674600	38.117	0.1	0.26	38.04	38.38	38	31393
1777588200	38.02	0.79	2.13	37.63	38.09	37.53	23239
1777501800	37.2265	-0.17	-0.45	37.47	37.47	37.19	12790
1777415400	37.3948	-0.22	-0.60	37.26	37.43	37.21	9484
1777329000	37.6192	-0.04	-0.11	37.64	37.712	37.53	18238
1777069800	37.6588	0.64	1.73	37.46	37.69	37.425077	6049
1776983400	37.02	-0.78	-2.05	37.39	37.5	37.01	10748
1776897000	37.795	0.66	1.79	37.56	37.8	37.56	5245
1776810600	37.13	-0.54	-1.42	37.78	37.83	37.13	23815
1776724200	37.665	-0.26	-0.70	37.63	37.73	37.44	18434
1776465000	37.9298	0.73	1.96	37.85	38.25	37.84	22333
1776378600	37.2	0.2	0.54	37.2	37.36	37.18	570818
1776292200	37	-0.02	-0.05	36.925	37.04	36.82	13417
1776205800	37.02	0.48	1.30	36.82	37.1	36.79	18830
1776119400	36.5446	0.31	0.87	35.94	36.5899	35.94	120633
1775860200	36.23	0.19	0.53	36.27	36.395	36.13	20472
1775773800	36.04	-0.03	-0.08	35.8	36.2309	35.66	881418
1775687400	36.07	1.78	5.19	36.21	36.31	35.85	22027
1775601000	34.29	-0.23	-0.67	34.32	34.41	34.02	524029
1775514600	34.52	0.36	1.06	34.37	34.67	34.29	12806
1775169000	34.1569	-0.26	-0.76	33.59	34.31	33.52	14593
1775082600	34.42	0.16	0.47	34.28	34.62	34.28	1190780
1774996200	34.258	1.08	3.25	33.259999	34.26	33.21	30137
1774909800	33.18	-0.24	-0.72	33.58	33.58	32.95	15580
1774650600	33.42	-0.18	-0.52	33.42	33.58	33.299999	16928
1774564200	33.596	-0.98	-2.85	33.94	34.2	33.57	1245736
1774477800	34.58	0.57	1.67	34.61	34.76	34.524905	24994
1774391400	34.0126	-0.62	-1.79	33.77	34.16	33.77	24218
1774305000	34.6321	0.96	2.86	34.32	34.85	34.23	39396
1774045800	33.67	-1.09	-3.14	34.43	34.45	33.58	1283418
1773959400	34.76	-0.02	-0.06	34.15	34.979	34.15	11513
1773873000	34.78	-0.66	-1.85	35.19	35.23	34.78	12096
1773786600	35.436	0.13	0.37	35.54	35.63	35.33	16974
1773700200	35.304	0.91	2.66	35.13	35.465	35.13	16060
1773441000	34.39	-0.05	-0.15	34.78	35.06	34.325	43950
1773354600	34.44	-0.96	-2.71	34.96	34.96	34.4268	8477
1773268200	35.4	0.1	0.28	35.23	35.49	35.18	13551
1773181800	35.3	0.08	0.24	35.27	35.97	35.12	24366
1773095400	35.215	0.57	1.63	34.23	35.38	34.02	24707