Rayliant NxtGen Multifactor Emerging Markets Equity ETF【RWEM】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	-1.005	-2.75191675794	36.52	39.9	30.44	16061	35.24611892	SP
4	-0.445	-1.23748609566	35.96	42.02	30.44	17685	36.14418056	SP
12	3.545	11.088520488	31.97	42.02	30.44	27808	34.45286866	SP
26	6.795	23.6594707521	28.72	42.02	28	18601	33.38589396	SP
52	5.965	20.1861252115	29.55	42.02	28	17728	33.3077612	SP
156	5.965	20.1861252115	29.55	42.02	28	17728	33.3077612	SP
260	5.965	20.1861252115	29.55	42.02	28	17728	33.3077612	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
1783463400	35.515	-0.31	-0.85	35.15	39.4	34.33	4094
1783377000	35.82	1.3	3.77	34.42	35.95	34.42	10754
1783031400	34.52	-0.51	-1.46	34.8	35.28	30.44	7010
1782945000	35.03	-1.35	-3.71	36.34	36.34	34.99	39841
1782858600	36.38	0.38	1.06	36.52	39.9	35.54	6640
1782772200	36	0.99	2.83	35	36.8998	31.15	9257
1782513000	35.01	-0.22	-0.62	35.09	36.04	33.049999	13136
1782426600	35.23	-0.24	-0.66	35.35	39.97	35.23	4719
1782340200	35.4652	-0.6	-1.67	36.5	40.15	33.119999	2530
1782253800	36.0673	-1.99	-5.24	36.55	36.57	35.63	17132
1782167400	38.06	-0.54	-1.40	37.95	38.06	37.47	10721
1781821800	38.6001	1.21	3.24	38.47	39.9	37.28	4038
1781735400	37.3894	0.24	0.66	37	42.02	35.99	12713
1781649000	37.1453	-1.16	-3.02	37.4	37.4	36.0001	12302
1781562600	38.3032	2.05	5.65	36.498	38.3032	35.25	14721
1781303400	36.2551	-0.06	-0.17	34.73	37.2399	34.73	9683
1781217000	36.3151	0.29	0.79	36.03	36.56	33.99	59647
1781130600	36.0288	2.05	6.03	33.4	38.6	33.14	78240
1781044200	33.98	-1.98	-5.51	35.96	35.96	33.98	5244
1780957800	35.96	1.21	3.48	35.23	37.19	34.99	7374
1780698600	34.7508	-3.23	-8.51	37.2	37.2	34.7508	12774
1780612200	37.9842	0.24	0.64	37.75	37.9842	36.61	34837
1780525800	37.7423	0.4	1.08	38.3	41.69	36.7	4133
1780439400	37.3404	0.09	0.25	37.02	37.87	36.79	3956
1780353000	37.2485	0.45	1.22	36.8	37.8	36.8	4253
1780093800	36.8	-0.09	-0.24	37.17	37.79	36.57	16158
1780007400	36.8885	-0.17	-0.45	37.98	37.98	35.645	31452
1779921000	37.0556	0.41	1.11	37.07	37.07	36.35	47747
1779834600	36.6484	0.97	2.72	36.04	37.07	36.04	13749
1779489000	35.6773	0.59	1.69	34.92	37.18	34.8607	46373
1779402600	35.0841	1.24	3.67	33.86	35.69	32.945	46276
1779316200	33.8421	0.43	1.30	34.5	35.1499	33.8421	35733
1779229800	33.409399	-1.22	-3.53	35.17	35.17	33.409399	12075
1779143400	34.6302	-0.04	-0.13	35.5	35.5	34.51	5251
1778884200	34.675	-0.67	-1.89	34.72	34.87	33.7	60118
1778797800	35.3415	-0.51	-1.42	36.68	36.68	34.77	11881
1778711400	35.85	0.62	1.76	36.88	36.88	35.06	50600
1778625000	35.2316	-0.63	-1.75	35.37	35.6	34	26816
1778538600	35.86	-0.06	-0.17	36.94	36.94	35.5	2589
1778279400	35.92	1	2.86	34.61	36.65	34.61	5948
1778193000	34.9206	-0.37	-1.05	33.53	35.7499	33.53	1706
1778106600	35.2929	0.76	2.19	34.54	35.2929	34.49	7528
1778020200	34.5379	1.05	3.13	34.35	34.7	33.67	9387
1777933800	33.4898	0.13	0.38	34.25	34.25	33.24	1322
1777674600	33.3618	0.97	2.99	33.43	35.04	32.71	14345
1777588200	32.3938	-0.62	-1.87	32.88	33.62	32.22	201296
1777501800	33.0125	-0.1	-0.31	34.03	35.87	32.2	44407
1777415400	33.1164	-0.21	-0.63	32.799999	33.49	32.4067	189174
1777329000	33.3278	-0	-0.01	32.1	33.98	31.78	184395
1777069800	33.33	1.1	3.42	34.42	34.42	32.299999	2077
1776983400	32.2288	-0.62	-1.89	32.549999	33.299999	31.16	10552
1776897000	32.849899	-0.25	-0.75	33.36	33.5	32.549999	59470
1776810600	33.0967	-0.54	-1.62	32.72	33.58	32.4247	11269
1776724200	33.64	-1.2	-3.44	34.85	34.85	32.335	1803
1776465000	34.84	2.27	6.96	32.95	34.84	32.31	13729
1776378600	32.5717	0.58	1.82	32.869999	33.009999	31.31	2576
1776292200	31.99	-0.02	-0.06	32.9	32.9	31.31	14683
1776205800	32.009999	0.49	1.55	31.97	33.2	31.415	16900
1776119400	31.52	0.27	0.86	30.78	32	30.78	6099
1775860200	31.25	-1.15	-3.55	32.95	33.35	30.05	5958
1775773800	32.4	1.62	5.25	31.48	32.4	30.85	10371
1775687400	30.785	0.49	1.60	31.02	32.5	29.5	30463