Flexshares Emerging Mrk Quality Low Volatility Index Fund【QLVE】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	-1.4571	-4.17029192902	34.94	34.94	33.41	124	33.72322206	SP
4	-0.6671	-1.95344070278	34.15	35.1609	29.85	585	33.67288521	SP
12	3.8529	13.0033749578	29.63	35.1609	29.55	814	32.88496069	SP
26	4.0829	13.887414966	29.4	35.1609	28.16	1324	31.29395	SP
52	5.8029	20.964234104	27.68	35.1609	27.03	1020	30.3931781	SP
156	10.5629	46.0859511344	22.92	35.1609	21.3413	2526	24.95744053	SP
260	5.6529	20.3122529644	27.83	35.1609	20.23	2629	24.29759724	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513000	33.4829	-0.17	-0.50	33.11	33.62	33.11	736
1782426600	33.6523	0.17	0.51	34.03	34.03	33.6523	204
1782340200	33.4808	0.06	0.17	33.47	33.49	33.47	212
1782253800	33.4226	-1.46	-4.20	33.409999	33.4226	33.409999	17
1782167400	34.8867	0.06	0.16	34.94	34.94	34.8867	61
1781821800	34.8307	0.56	1.64	34.8307	34.8307	34.8307	9
1781735400	34.2676	-0.09	-0.27	34.65	34.65	34.2676	177
1781649000	34.3612	-0.41	-1.17	34.3612	34.3612	34.3612	9
1781562600	34.7693	0.78	2.30	34.78	34.78	34.74	419
1781303400	33.9868	0.08	0.25	33.9	34.06	33.79	716
1781217000	33.9021	1.08	3.30	32.82	33.9021	32.82	2942
1781130600	32.8185	-0.34	-1.04	29.85	33.4	29.85	1690
1781044200	33.1629	-0.04	-0.11	33.69	33.69	32.61	1023
1780957800	33.2	0.52	1.59	33.299999	33.299999	33.18	747
1780698600	32.680799	-1.65	-4.80	33.509999	33.509999	32.680799	1223
1780612200	34.329	-0.38	-1.09	34.07	34.329	34.07	29
1780525800	34.7086	-0.45	-1.29	34.88	34.88	34.7086	18
1780439400	35.1609	0.17	0.48	34.94	35.1609	34.94	24
1780353000	34.994	0.91	2.66	34.61	35.03	34.61	1423
1780093800	34.0864	0.1	0.30	34.15	34.15	34.0864	178
1780007400	33.9837	0.08	0.23	33.58	33.9837	33.58	208
1779921000	33.9041	0.09	0.26	34.08	34.08	33.9041	211
1779834600	33.8147	0.85	2.58	33.509999	33.8147	33.509999	1847
1779489000	32.9642	-0.16	-0.49	33.049999	33.049999	32.9642	8
1779402600	33.1257	0.09	0.28	32.79	33.1257	32.79	41
1779316200	33.0326	0.4	1.22	32.619999	33.04	32.619999	5194
1779229800	32.634099	-0.21	-0.65	32.36	32.88	32.36	2575
1779143400	32.848799	0.01	0.02	33.159999	33.159999	32.848799	101
1778884200	32.8436	-0.81	-2.39	32.9	32.9	32.8436	104
1778797800	33.6486	0.24	0.71	33.479999	33.68	33.479999	558
1778711400	33.410899	0.49	1.48	33.18	33.410899	33.18	7
1778625000	32.924999	-0.82	-2.44	33.08	33.08	32.924999	6
1778538600	33.7478	-0.2	-0.59	33.69	33.8136	33.69	6566
1778279400	33.9494	0.6	1.79	33.68	33.9494	33.68	1256
1778193000	33.353099	-0.39	-1.17	33.75	33.75	33.353099	7
1778106600	33.747	0.86	2.62	33.439999	33.747	33.439999	324
1778020200	32.8859	0.54	1.66	32.7	32.95	32.7	2053
1777933800	32.3496	0	0.01	32.49	32.49	32.32	468
1777674600	32.3474	0.03	0.09	32.21	32.39	32.21	1022
1777588200	32.319499	0.4	1.24	32.009999	32.319499	32.009999	8
1777501800	31.9243	-0.05	-0.16	32.02	32.02	31.9243	71
1777415400	31.9755	-0.29	-0.90	31.9	31.9755	31.86	540
1777329000	32.2656	-0.04	-0.12	32.34	32.34	32.259999	430
1777069800	32.3046	0.52	1.63	32.09	32.3046	32.09	58
1776983400	31.7866	-0.33	-1.02	31.95	32.049999	31.7866	354
1776897000	32.1151	0.4	1.26	31.95	32.1151	31.95	17
1776810600	31.7143	-0.33	-1.03	31.9	31.9	31.7143	244
1776724200	32.045	-0.27	-0.83	32.03	32.045	32.03	335
1776465000	32.3116	0.54	1.69	32.27	32.5	32.27	4396
1776378600	31.7733	0.12	0.37	31.74	31.7733	31.74	1627
1776292200	31.6551	-0.01	-0.03	31.57	31.6551	31.57	87
1776205800	31.6636	0.46	1.49	31.41	31.6636	31.41	308
1776119400	31.1995	0.16	0.51	30.81	31.1995	30.795	1109
1775860200	31.0421	0.02	0.08	31.05	31.05	31.0421	152
1775773800	31.0172	0.02	0.06	30.81	31.0172	30.81	59
1775687400	30.9991	1.16	3.90	31.14	31.14	30.9991	33
1775601000	29.8363	0.14	0.46	29.71	29.8363	29.55	2133
1775514600	29.6997	0.24	0.80	29.63	29.72	29.62	783
1775169000	29.4626	-0.32	-1.07	29.06	29.4626	29.06	41
1775082600	29.7825	0.1	0.34	29.67	29.7825	29.67	7
1774996200	29.6807	0.98	3.42	28.9	29.6807	28.9	445
1774909800	28.6985	-0.24	-0.82	29.02	29.02	28.6985	24