Putnam Emerging Markets Ex China ETF【PEMX】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	0.0124	0.0243089590276	51.01	51.87	51.01	932	51.56458335	SP
4	0.1524	0.299587183016	50.87	51.87	49.3639	472	50.81584759	SP
12	-0.8376	-1.61511762437	51.86	53.24	45.9	1132	51.77807338	SP
26	-5.8076	-10.2192503959	56.83	58.16	45.9	1240	53.15065849	SP
52	0.8524	1.69902332071	50.17	58.16	45.9	911	53.558125	SP
156	10.7128	26.5762994423	40.3096	58.16	39.5651	647	51.37343228	SP
260	10.7128	26.5762994423	40.3096	58.16	39.5651	647	51.37343228	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1743028200	51.0224	-0.81	-1.56	51.0224	51.0224	51.0224	4
1742941800	51.8326	0.1	0.20	51.87	51.87	51.8326	308
1742855400	51.7302	0.41	0.80	51.61	51.7597	51.61	2810
1742596200	51.318	0.13	0.25	51.318	51.318	51.318	233
1742509800	51.1904	0.06	0.12	51.01	51.1904	51.01	1305
1742423400	51.1283	0.29	0.58	51.03	51.1283	51.03	147
1742337000	50.8339	-0.29	-0.57	50.88	50.88	50.8339	111
1742250600	51.1231	0.64	1.28	51.1231	51.1231	51.1231	3
1741991400	50.479	0.56	1.11	50.28	50.479	50.28	559
1741905000	49.9237	-0.46	-0.91	49.9	49.9237	49.9	181
1741818600	50.383	0.55	1.11	50.383	50.383	50.383	1
1741732200	49.8306	0.22	0.45	49.8306	49.8306	49.8306	104
1741645800	49.6083	-1.05	-2.08	49.965	49.965	49.55	1859
1741390200	50.6599	0.13	0.25	50.52	50.6599	50.52	211
1741303800	50.5319	-0.56	-1.09	50.8	50.8122	50.5319	759
1741217400	51.0905	1.13	2.25	50.67	51.0905	50.67	264
1741131000	49.9639	0.6	1.22	49.9639	49.9639	49.9639	86
1741044600	49.3639	-0.27	-0.55	50.14	50.14	49.3639	190
1740785400	49.6381	-0.26	-0.52	49.46	49.6381	49.46	150
1740699000	49.897	-1.39	-2.72	50.87	50.87	49.897	151
1740612600	51.2896	0.18	0.36	51.11	51.2896	51.11	174
1740526200	51.1049	-0.21	-0.41	51.1049	51.1049	51.1049	134
1740439800	51.3164	-0.36	-0.70	51.76	51.76	51.3164	30
1740180600	51.6789	-0.5	-0.95	52.29	52.29	51.6789	29
1740094200	52.1753	0.22	0.43	52.13	52.1753	52.13	279
1740007800	51.9539	0.04	0.08	51.9	51.9539	51.9	672
1739921400	51.911	0.15	0.28	51.94	51.94	51.84	930
1739575800	51.7656	-0.3	-0.58	51.6	51.7656	51.6	1125
1739489400	52.0669	0.38	0.74	51.47	52.0669	51.47	5761
1739403000	51.6851	0.02	0.03	51.29	51.6851	51.29	274
1739316600	51.669	-0.34	-0.65	51.48	51.7	51.48	1704
1739230200	52.0069	-0.26	-0.50	51.92	52.05	51.92	2802
1738971000	52.27	0.09	0.18	52.23	52.29	51.9372	3998
1738884600	52.1777	-0.22	-0.43	52.01	52.1777	52.01	204
1738798200	52.4018	-0.05	-0.10	52.27	52.44	52.19	1910
1738711800	52.4561	0.76	1.47	52.14	52.49	52.14	788
1738625400	51.6938	-0.11	-0.22	51.17	51.6938	51.17	36
1738366200	51.8058	-0.29	-0.55	52.21	52.21	51.8058	735
1738279800	52.0941	0.44	0.85	51.75	52.21	51.75	3157
1738193400	51.6574	0.17	0.33	51.52	51.67	51.52	1577
1738107000	51.4884	0.37	0.72	50.99	51.4884	50.99	988
1738020600	51.12	-1.64	-3.12	51.24	51.41	51.12	774
1737761400	52.7645	0.1	0.19	53	53	52.7645	306
1737675000	52.662	0	0.00	52.662	52.662	52.662	0
1737588600	52.662	0.4	0.77	52.7	52.7	52.662	261
1737502200	52.2592	0.16	0.30	52.2592	52.2592	52.2592	36
1737156600	52.104	0.2	0.39	52.085	52.27	52.085	303
1737070200	51.9016	-0.02	-0.03	52.17	52.21	51.87	6999
1736983800	51.9189	0.94	1.85	48.35	52.6	45.9	7409
1736897400	50.9743	0.45	0.89	50.99	50.99	50.76	1025
1736811000	50.5236	-0.98	-1.90	50.36	50.5236	50.36	297
1736551800	51.5025	-0.75	-1.44	51.56	51.56	51.32	3949
1736379000	52.2527	-0.32	-0.61	52.21	52.2527	52.21	1171
1736292600	52.5714	-0.51	-0.96	52.9299	52.9299	52.5714	664
1736206200	53.08	0.72	1.37	53.1	53.24	53.08	810
1735947000	52.3637	0.55	1.06	52.06	52.39	52.06	967
1735860600	51.8149	0.35	0.69	51.86	51.97	51.8149	1651
1735687800	51.4605	-0.33	-0.64	51.94	51.94	51.43	3585
1735601400	51.7917	-0.23	-0.45	51.64	51.87	51.55	5953
1735342200	52.0242	-2.65	-4.86	51.93	52.0299	51.89	6770