VanEck Investments Limited【EMKT】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1782454500	40.47	-1.89	-4.46	42.3	43.05	40.28	105852
1782368100	42.36	1	2.42	41.91	42.74	41.83	113515
1782281700	41.36	0.01	0.02	40.5	41.83	40.5	67543
1782195300	41.35	-1.24	-2.91	45.8	46	41.35	96364
1782108900	42.59	0.56	1.33	42	42.8	41.8	78462
1781849700	42.03	-0.17	-0.40	42.8	44.06	41.8	190388
1781763300	42.2	0.6	1.44	41.58	42.2	41.5	48199
1781676900	41.6	0.18	0.43	41.18	41.71	41.05	57236
1781590500	41.42	0.26	0.63	41.5	41.82	41.06	70815
1781504100	41.16	1.33	3.34	41.72	41.72	40.87	116246
1781244900	39.83	1.04	2.68	39.4	41.3	39.4	108617
1781158500	38.79	0.05	0.13	38.3	39.16	38	85805
1781072100	38.74	-0.96	-2.42	39.66	39.67	38.46	129742
1780985700	39.7	-0.04	-0.10	39.25	39.86	38.69	144314
1780640100	39.74	-0.89	-2.19	40.11	40.23	39.45	58442
1780553700	40.63	-0.67	-1.62	40.67	40.9	40.42	42979
1780467300	41.3	0.56	1.37	41.45	41.65	41.24	78232
1780380900	40.74	0.1	0.25	40.7	41.03	39.8	103834
1780294500	40.64	0.25	0.62	40.95	42.4	40.18	70527
1780035300	40.39	0.84	2.12	40.4	40.75	39.19	42762
1779948900	39.55	-0.36	-0.90	39.94	40.28	38.86	60705
1779862500	39.91	0.98	2.52	39.96	40.25	39.32	41310
1779776100	38.93	0.55	1.43	38.89	39.19	38.38	38800
1779689700	38.38	0.33	0.87	37.9	38.41	37.9	71623
1779430500	38.05	0.34	0.90	37.92	38.2	37.61	45765
1779344100	37.71	1.54	4.26	36.5	37.82	36.5	65966
1779257700	36.17	-0.08	-0.22	36.36	36.48	35.8	62668
1779171300	36.25	-0.24	-0.66	36.4	37.04	36.02	66037
1779084900	36.49	-0.43	-1.16	36.7	36.99	36.22	111363
1778825700	36.92	-0.56	-1.49	38.6	38.6	36.82	45546
1778739300	37.48	-0.1	-0.27	37.76	37.99	37.21	57184
1778652900	37.58	0.34	0.91	36.55	37.58	36.55	301264
1778566500	37.24	-0.35	-0.93	37.61	38.03	36.84	126038
1778480100	37.59	0.59	1.59	37.02	37.7	37.02	54652
1778220900	37	-0.09	-0.24	36.6	37.08	36.6	32109
1778134500	37.09	0.99	2.74	37.11	37.25	36.64	91506
1778048100	36.1	0.61	1.72	37.24	37.25	36.03	66334
1777961700	35.49	-0.06	-0.17	35.54	35.75	35.19	35311
1777875300	35.55	0.94	2.72	34.94	35.55	34.61	35305
1777616100	34.61	0.08	0.23	35	35	34.59	97040
1777529700	34.53	-0.14	-0.40	34.77	34.91	34.435	38391
1777443300	34.67	-0.01	-0.03	34.45	34.8	34.32	68992
1777356900	34.68	-0.14	-0.40	34.7	35.02	34.63	42727
1777270500	34.82	0.34	0.99	34.99	35.08	34.55	46211
1777011300	34.48	0.22	0.64	33.75	34.82	33.75	447599
1776924900	34.26	-0.14	-0.41	34.59	34.76	33.98	47947
1776838500	34.4	-0.36	-1.04	34.49	34.54	34.34	47315
1776752100	34.76	0.41	1.19	35	35	34.5	42662
1776665700	34.35	0.4	1.18	34.34	34.53	34.15	43193
1776406500	33.95	-0.14	-0.41	34.33	34.33	33.91	46576
1776320100	34.09	0.2	0.59	34.23	34.23	33.81	27607
1776233700	33.89	0.32	0.95	34.1	34.2	33.87	59882
1776147300	33.57	0.51	1.54	32.97	33.73	32.97	38573
1776060900	33.06	-0.05	-0.15	32.5	33.08	32.5	52312
1775801700	33.11	0.13	0.39	32.909999	33.21	32.909999	83149
1775715300	32.979999	0.04	0.12	33.5	33.5	32.9	78389
1775628900	32.939999	1.21	3.81	31.5	32.939999	31.5	50681
1775542500	31.73	0.62	1.98	31.5	32.08	31.5	40873
1775106900	31.115	-0.6	-1.88	31.71	32.14	31.1	69395
1775020500	31.71	1.14	3.73	31.41	31.83	31.36	152595
1774934100	30.57	-0.45	-1.45	31.01	31.38	30.57	89638
1774847700	31.02	-0.28	-0.89	31.04	31.195	30.61	107673
1774588500	31.3	-0.35	-1.11	31.6	31.67	31.02	53132