Oneascent Emerging Markets ETF【OAEM】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	-3.1895	-6.52917093142	48.85	50.46	45.89	19086	49.71157352	SP
4	-2.9195	-6.00967476328	48.58	50.46	45.38	38389	47.85887135	SP
12	4.6205	11.2585282651	41.04	50.46	38.51	31937	46.81242	SP
26	10.4005	29.4965967102	35.26	50.46	34.73	20140	45.0530037	SP
52	14.0005	44.2214150347	31.66	50.46	31.16	15333	41.18068126	SP
156	16.9305	58.9296902193	28.73	50.46	25.63	14821	33.36392754	SP
260	20.7705	83.4491763761	24.89	50.46	22.24	14748	32.03826556	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	45.6605	-3.71	-7.52	48	48	45.6605	23162
1780612200	49.3719	-0.47	-0.94	49.26	49.66	48.815	8785
1780525800	49.84	-0.55	-1.10	50.04	50.05	49.62	10738
1780439400	50.3922	0.39	0.78	50.36	50.46	50.15	9493
1780353000	50	1.34	2.75	48.95	50.095	48.71	48439
1780093800	48.6641	-0.26	-0.52	48.85	48.95	48.62	17974
1780007400	48.92	0.32	0.66	48.08	49.3099	48.08	13071
1779921000	48.5975	-0.24	-0.48	48.99	49.2	48.1001	24655
1779834600	48.8341	1.84	3.91	47.88	48.9	47.695	48211
1779489000	46.9968	-0.69	-1.45	47.89	47.89	46.9	251804
1779402600	47.6887	-0.02	-0.05	47.5	47.88	47.01	29258
1779316200	47.7121	1.09	2.33	46.53	47.81	46.53	24033
1779229800	46.6261	-0.33	-0.69	46.17	47.06	45.38	32627
1779143400	46.9523	-0.57	-1.21	46.89	47.329	46.47	19601
1778884200	47.525	-0.95	-1.95	46.54	48.04	46.47	34992
1778797800	48.47	0.77	1.60	47.82	48.85	47.82	34924
1778711400	47.705	0.2	0.43	47.81	48	47.25	15433
1778625000	47.5	-1.36	-2.78	47.64	48.6	46.46	62011
1778538600	48.86	0.06	0.12	48.99	48.99	48.395	30683
1778279400	48.8	0.87	1.81	48.58	48.8	48.15	12668
1778193000	47.9309	-0.75	-1.54	48.7	48.7	47.8	18702
1778106600	48.68	1.28	2.71	48.77	48.77	48.0401	303310
1778020200	47.3951	0.87	1.86	46.5	47.51	46.5	24205
1777933800	46.53	0.12	0.26	46.29	46.76	46.12	335448
1777674600	46.41	0.09	0.21	46.92	47.57	46.33	71173
1777588200	46.315	1.58	3.54	45.04	47.075	43.68	107971
1777501800	44.732	-0.27	-0.61	45.83	45.83	44.67	7827
1777415400	45.0051	-0.67	-1.48	44.78	45.09	44.78	3720
1777329000	45.68	1.15	2.58	45.45	45.96	45.45	3934
1777069800	44.5327	-0.18	-0.40	45.37	45.71	42.4	32190
1776983400	44.7109	-0.68	-1.51	44.64	45.19	44.405	2771
1776897000	45.395	0.95	2.14	44.96	45.52	44.96	3062
1776810600	44.4442	-0.7	-1.54	44.88	45.23	44.4442	5226
1776724200	45.1392	-0.39	-0.85	44.64	45.24	44.64	6609
1776465000	45.5271	0.73	1.63	45.18	45.91	45.18	4286
1776378600	44.795	0.09	0.20	44.89	45	44.56	3624
1776292200	44.7053	-0.23	-0.51	44.97	44.97	44.4001	7772
1776205800	44.9365	0.72	1.62	44.04	45	44.04	5084
1776119400	44.2199	0.55	1.27	43.36	44.3899	43.3201	4942
1775860200	43.665	0.46	1.07	43.89	43.89	43.61	4461
1775773800	43.2008	-0.27	-0.62	42.36	43.5	42.36	9200
1775687400	43.47	2.3	5.59	42.32	43.72	42.32	6955
1775601000	41.17	0.53	1.30	40.2	41.17	40.2	9551
1775514600	40.64	0.33	0.82	40.45	40.97	40.45	4705
1775169000	40.3083	-0.63	-1.54	39.86	40.3578	39.57	51185
1775082600	40.9395	0.62	1.55	40.34	41.3173	40.34	7691
1774996200	40.3157	1.67	4.31	38.51	40.3157	38.51	5993
1774909800	38.6485	-0.79	-2.00	39.17	39.17	38.6485	3260
1774650600	39.438	-0.06	-0.16	39.16	39.61	39.0702	6266
1774564200	39.5	-1.52	-3.69	40.19	40.19	39.5	4092
1774477800	41.015	0.54	1.32	41.15	41.19	41.015	2358
1774391400	40.48	-0.82	-1.99	40.25	40.68	40.205	6084
1774305000	41.3	1.42	3.56	40.8	41.7347	40.545	6288
1774045800	39.88	-1.75	-4.20	41.18	41.18	39.88	2011
1773959400	41.63	0.32	0.77	40.29	41.89	40.29	11910
1773873000	41.31	-0.7	-1.67	41.5	42.07	41.31	13677
1773786600	42.01	0.66	1.60	41.055	42.11	41.055	4415
1773700200	41.35	1.48	3.71	40.49	41.4568	40.49	4641
1773441000	39.87	-0.4	-0.99	41.04	41.04	39.85	6519
1773354600	40.27	-1.89	-4.48	40.98	41.11	40.27	9336
1773268200	42.16	0.34	0.81	41.61	42.27	41.61	5355
1773181800	41.82	-0.13	-0.31	41.83	42.77	41.18	5657
1773095400	41.95	0.93	2.26	40.48	41.95	40	13429
1772839800	41.0237	0.04	0.11	40.59	41.47	40.59	22081