Exchange Traded Fund【EEMK】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

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781884500	17.876	-0.09	-0.49	17.93	17.936	17.862	2948
1781798100	17.964	0.29	1.65	17.86	17.964	17.86	925
1781711700	17.672	0.28	1.62	17.672	17.672	17.672	491
1781625300	17.39	-0.22	-1.25	17.536	17.58	17.39	2221
1781538900	17.61	0.46	2.69	17.426	17.61	17.426	9701
1781279700	17.148	0.53	3.20	16.872	17.148	16.872	17975
1781193300	16.616	0.14	0.85	16.52	16.622	16.431999	16108
1781106900	16.476	-0.05	-0.28	16.578	16.678	16.329999	41444
1781020500	16.521999	-0.14	-0.85	16.984	16.99	16.508	12105
1780934100	16.664	-0.01	-0.08	16.515999	16.754	16.448	8923
1780674900	16.678	-0.46	-2.70	16.896	16.912	16.678	2811
1780588500	17.14	-0.42	-2.38	17.326	17.326	17.108	11217
1780502100	17.558	-0.18	-1.01	17.648	17.688	17.558	2546
1780415700	17.738	0.21	1.19	17.6	17.738	17.6	1576
1780329300	17.53	0.36	2.10	17.466	17.53	17.414	2104
1780070100	17.17	0.25	1.45	17.204	17.286	17.164	1854
1779983700	16.924	-0.1	-0.61	16.932	16.946	16.888	2148
1779897300	17.028	-0.04	-0.21	17.138	17.242	17.028	5767
1779810900	17.064	0.15	0.91	16.896	17.066	16.874	12317
1779724500	16.91	0.32	1.95	16.802	16.91	16.794	6294
1779465300	16.585999	0.18	1.08	16.59	16.602	16.51	16442
1779378900	16.408	0.09	0.53	16.443999	16.443999	16.35	7239
1779292500	16.322	0.27	1.68	16.111999	16.322	16.111999	8460
1779206100	16.052	-0.17	-1.07	16.14	16.143999	16.038	5909
1779119700	16.226	-0.03	-0.18	16.29	16.443999	16.226	14231
1778860500	16.256	-0.56	-3.35	16.472	16.472	16.256	1497
1778774100	16.82	0.32	1.95	16.724	16.82	16.696	976
1778687700	16.498	0.26	1.59	16.636	16.64	16.498	544
1778601300	16.239999	-0.55	-3.28	16.486	16.489999	16.198	13014
1778514900	16.79	0.15	0.91	16.748	16.79	16.698	2029
1778255700	16.638	-0.03	-0.16	16.642	16.654	16.6	73252
1778169300	16.664	-0.04	-0.22	16.85	16.85	16.664	1974
1778082900	16.7	0.39	2.37	16.489999	16.748	16.489999	23995
1777996500	16.314	0.28	1.75	16.07	16.314	16.07	2542
1777910100	16.033999	0.25	1.61	16.126	16.126	16.021999	2596
1777564500	15.78	0.06	0.39	15.706	15.78	15.706	2275
1777478100	15.718	0.11	0.68	15.84	15.84	15.718	1295
1777391700	15.612	-0.24	-1.49	15.806	15.806	15.612	2047
1777305300	15.848	0.12	0.78	15.876	15.88	15.848	6545
1777046100	15.726	0.03	0.22	15.746	15.746	15.726	5519
1776959700	15.692	-0.08	-0.49	15.65	15.692	15.584	19958
1776873300	15.77	0.18	1.13	15.674	15.77	15.674	794
1776786900	15.594	-0.03	-0.22	15.724	15.724	15.594	883
1776700500	15.628	0.1	0.64	15.574	15.628	15.56	5876
1776441300	15.528	0.04	0.26	15.528	15.528	15.528	6
1776354900	15.488	0.11	0.69	15.48	15.488	15.48	206
1776268500	15.382	0.07	0.43	15.322	15.392	15.322	3027
1776182100	15.316	0.31	2.04	15.222	15.316	15.22	4807
1776095700	15.01	-0.04	-0.24	15.01	15.01	15.01	179
1775836500	15.046	0.18	1.20	15.046	15.046	15.046	665
1775750100	14.868	-0.25	-1.65	14.946	14.946	14.858	29113
1775663700	15.118	0.89	6.29	15.044	15.122	15.044	4805
1775577300	14.224	-0.02	-0.15	14.366	14.404	14.224	2774
1775145300	14.246	-0.19	-1.29	14.302	14.302	14.246	1045
1775058900	14.432	0.49	3.50	14.332	14.432	14.332	2769
1774972500	13.944	0.01	0.07	13.826	13.968	13.826	12250
1774886100	13.934	-0.05	-0.34	13.99	14.04	13.908	36935
1774630500	13.982	-0.14	-1.02	14.024	14.024	13.968	5093
1774544100	14.126	-0.31	-2.12	14.212	14.226	14.126	11534
1774457700	14.432	0.18	1.28	14.464	14.482	14.344	48759
1774371300	14.25	0.01	0.04	14.27	14.27	14.172	9018
1774284900	14.244	0.1	0.74	13.846	14.244	13.846	1299