ETF【AEMD】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
1781538900	77.34	2.03	2.70	76.69	77.34	76.69	363
1781279700	75.31	2.4	3.29	74.04	75.31	74.04	243
1781193300	72.91	0.34	0.47	72.86	72.94	72.3	634
1781106900	72.57	-1.07	-1.45	72.85	72.85	71.78	2443
1781020500	73.64	0.47	0.64	74.17	74.66	73.64	641
1780934100	73.17	-0.57	-0.77	72.17	73.39	72.15	6603
1780674900	73.74	-1.83	-2.42	74.24	74.51	73.51	2159
1780588500	75.57	-1.93	-2.49	76.36	76.36	75.33	1661
1780502100	77.5	-0.18	-0.23	77.81	77.99	77.08	2448
1780415700	77.68	0.84	1.09	77.5	77.68	77.5	280
1780329300	76.84	1.22	1.61	77	77.04	76.47	980
1780070100	75.62	0.25	0.33	75.71	75.71	75.62	175
1779983700	75.37	-0.33	-0.44	74.4	75.37	74.4	716
1779897300	75.7	0.7	0.93	75.08	75.7	75.06	622
1779810900	75	0.78	1.05	74.21	75	74.2	360
1779724500	74.22	1.46	2.01	73.76	74.23	73.73	320
1779465300	72.76	0.68	0.94	72.8	72.8	72.66	159
1779378900	72.08	0.43	0.60	72.1	72.36	71.97	812
1779292500	71.65	1.51	2.15	70.96	71.65	70.96	472
1779206100	70.14	-1.53	-2.13	70.37	70.47	70.14	1085
1779119700	71.67	0.12	0.17	71.67	72.2	71.67	889
1778860500	71.55	-1.75	-2.39	71.86	71.86	71.31	839
1778774100	73.3	0.09	0.12	73.3	73.3	73.3	1
1778687700	73.21	1.46	2.03	73.03	73.31	72.63	821
1778601300	71.75	-1.79	-2.43	72.24	72.24	71.75	303
1778514900	73.54	0.09	0.12	73.27	73.54	73.27	517
1778255700	73.45	0.34	0.47	72.92	73.55	72.7	428
1778169300	73.11	0.15	0.21	73.57	73.6	73.08	719
1778082900	72.96	1.8	2.53	72.29	73.24	72.29	499
1777996500	71.16	1.16	1.66	70.25	71.21	70.25	1067
1777910100	70	1.39	2.03	70.35	70.49	70	552
1777564500	68.61	-0.27	-0.39	68.58	68.61	68.58	25
1777478100	68.88	0.19	0.28	69.25	69.25	68.88	300
1777391700	68.69	-0.71	-1.02	69.15	69.15	68.69	6
1777305300	69.4	0.32	0.46	69.46	69.46	69.26	348
1777046100	69.08	0.46	0.67	69.09	69.12	69.04	311
1776959700	68.62	-0.03	-0.04	68.43	68.62	68.31	65
1776873300	68.65	-0.13	-0.19	68.52	68.66	68.41	458
1776786900	68.78	0.29	0.42	68.81	68.96	68.78	131
1776700500	68.49	-0.64	-0.93	68.16	68.57	68.15	2384
1776441300	69.13	1.67	2.48	67.55	69.13	67.55	13252
1776354900	67.46	0.26	0.39	67.84	67.84	67.46	66
1776268500	67.2	0.47	0.70	67.13	67.2	67.01	262
1776182100	66.73	0.97	1.48	66.55	66.73	66.55	506
1776095700	65.76	-0.27	-0.41	65.44	65.84	65.44	806
1775836500	66.03	0.64	0.98	65.95	66.129999	65.8	4052
1775750100	65.39	-0.2	-0.30	65.42	65.45	65.39	398
1775663700	65.59	2.94	4.69	65.849999	66.34	65.59	2732
1775577300	62.65	0.83	1.34	62.9	63.36	62.43	131
1775145300	61.82	-1.11	-1.76	61.82	61.82	61.82	80
1775058900	62.93	2.29	3.78	62.71	62.95	62.71	273
1774972500	60.64	-0.46	-0.75	60.66	60.77	60.62	1568
1774886100	61.1	-0.39	-0.63	61.27	61.58	61.1	196
1774630500	61.49	-0.46	-0.74	61.58	61.58	61.22	337
1774544100	61.95	-1.08	-1.71	61.95	61.95	61.95	0
1774457700	63.03	0.54	0.86	63.55	63.55	63.03	235
1774371300	62.49	-0.91	-1.44	62.1	62.49	62.1	161
1774284900	63.4	1.08	1.73	60.68	63.52	60.68	232
1774025700	62.32	-0.96	-1.52	63.28	63.28	62.32	192
1773939300	63.28	-1.99	-3.05	64	64	63.12	440
1773852900	65.269999	-0.23	-0.35	65.26	65.269999	65.26	450
1773766500	65.5	0.57	0.88	64.87	65.5	64.64	1558
1773680100	64.93	1.08	1.69	64.069999	64.93	64.069999	10411