Global X MSCI SuperDividend Emerging Markets ETF【SDEM】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	0.4991	1.55386052304	32.12	32.63	31.5	3071	31.83216869	SP
4	0.5891	1.83921323759	32.03	33.1699	31.5	3157	32.3247338	SP
12	1.3191	4.21437699681	31.3	34.149	30.38	6308	32.64960991	SP
26	2.6991	9.02105614973	29.92	34.149	29.34	9109	32.23385463	SP
52	5.7991	21.6222967934	26.82	34.149	26.49	8116	30.61820084	SP
156	9.2691	39.696359743	23.35	34.149	22.24	7898	26.87215807	SP
260	20.0591	159.706210191	12.56	34.149	7.04	21174	14.37570414	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
1781303400	32.6191	0.3	0.93	32.53	32.659999	32.5246	7514
1781217000	32.3178	0.69	2.18	31.82	32.33	31.77	3532
1781130600	31.628	-0.08	-0.26	31.67	31.79	31.628	1240
1781044200	31.7107	0.11	0.35	31.84	31.85	31.5	4012
1780957800	31.5998	-0.13	-0.42	31.77	31.77	31.58	2407
1780698600	31.7324	-0.67	-2.06	32.119999	32.119999	31.7	4164
1780612200	32.3985	0.02	0.06	32.479999	32.479999	32.3985	1728
1780525800	32.378999	-0.64	-1.94	32.67	32.67	32.378999	1705
1780439400	33.02	0.19	0.58	32.939999	33.1699	32.939999	5196
1780353000	32.831	0.2	0.60	32.72	32.850499	32.71	2567
1780093800	32.6358	0.12	0.38	32.67	32.67	32.53	1355
1780007400	32.511899	-0.32	-0.99	32.39	32.6	32.39	6808
1779921000	32.8365	-0	-0.01	32.95	32.97	32.83	1928
1779834600	32.8392	0.32	0.98	32.759999	32.8392	32.63	2027
1779489000	32.5202	-0.07	-0.20	32.659999	32.659999	32.509999	5224
1779402600	32.5867	0.11	0.35	32.28	32.64	32.28	2490
1779316200	32.471899	0.62	1.94	32.1	32.471899	32.049999	4094
1779229800	31.853	-0.35	-1.08	31.81	31.975	31.75	5851
1779143400	32.1998	0.24	0.75	32.17	32.1998	32.08	2185
1778884200	31.96	-0.45	-1.39	32.03	32.03	31.96	1472
1778797800	32.4091	-0.07	-0.22	32.479999	32.5	32.4	5471
1778711400	32.4805	-0.22	-0.68	32.64	32.75	32.4805	4089
1778625000	32.7031	-0.2	-0.60	32.74	32.75	32.6505	9841
1778538600	32.901	0.08	0.24	33.049999	33.049999	32.805	3378
1778279400	32.820999	0.24	0.74	32.89	32.9	32.799999	3034
1778193000	32.5785	-0.63	-1.89	33.049999	33.049999	32.5785	4591
1778106600	33.2046	0.38	1.16	33.06	33.21	33	3230
1778020200	32.8249	0.5	1.54	32.72	32.918999	32.659999	3034
1777933800	32.3275	-0.2	-0.60	32.52	32.615	32.31	3911
1777674600	32.5225	-0.23	-0.69	32.59	32.7	32.505	1588
1777588200	32.75	0.46	1.41	32.619999	32.75	32.49	12964
1777501800	32.293599	-0.36	-1.09	32.549999	32.549999	32.28	2497
1777415400	32.65	-0.05	-0.15	32.57	32.65	32.4609	6606
1777329000	32.6982	-0.27	-0.80	32.869999	32.869999	32.6601	1797
1777069800	32.963299	-0.04	-0.13	32.88	32.979999	32.88	1070
1776983400	33.006999	-0.24	-0.72	33.189999	33.32	32.96	3898
1776897000	33.244999	-0.08	-0.23	33.409999	33.409999	33.09	15981
1776810600	33.32	-0.34	-1.02	33.73	33.78	33.32	4827
1776724200	33.663	-0.24	-0.70	33.68	33.7219	33.6101	4628
1776465000	33.901	0.25	0.75	34.04	34.12	33.81	4047
1776378600	33.65	-0.23	-0.68	33.91	33.91	33.479999	6672
1776292200	33.8814	-0.21	-0.61	33.98	34.03	33.77	2023
1776205800	34.091	0.22	0.65	34.08	34.149	34.02	10073
1776119400	33.8693	0.41	1.22	33.43	33.8693	33.42	15045
1775860200	33.461799	0.09	0.27	33.52	33.6299	33.43	3752
1775773800	33.3726	0.24	0.72	33.09	33.45	33.09	1943
1775687400	33.133	0.88	2.73	33.229999	33.47	32.8801	59673
1775601000	32.250999	-0.1	-0.31	32.08	32.54	31.89	4844
1775514600	32.35	-0.07	-0.22	32.28	32.46	32.28	2938
1775169000	32.42	0.05	0.15	32.02	32.42	32.02	1544
1775082600	32.370199	-0.04	-0.11	32.479999	32.53	32.369999	36268
1774996200	32.4063	0.89	2.83	31.84	32.479999	31.8	8005
1774909800	31.5137	0.13	0.41	31.64	31.67	31.47	3275
1774650600	31.385	-0.13	-0.40	31.39	31.59	31.295	8669
1774564200	31.51	-0.46	-1.44	31.62	31.8	31.51	3728
1774477800	31.9701	0.55	1.75	31.87	32.1	31.79	10892
1774391400	31.42	-0.07	-0.22	31.12	31.44	31.12	2572
1774305000	31.49	0.78	2.54	31.38	33.5	31.34	11648
1774045800	30.7113	-0.88	-2.80	31.3	31.3	30.38	11636
1773959400	31.595	0.33	1.04	31.01	31.73	30.975	5016
1773873000	31.2694	-0.43	-1.34	31.49	31.5899	31.2694	1857
1773786600	31.695	0.29	0.91	31.79	31.8684	31.695	2440
1773700200	31.41	0.35	1.13	31.38	31.53	31.33	7208
1773441000	31.06	-0.51	-1.62	31.63	31.72	31.005	17863