ETF【EMDV】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
1780674900	14.718	-0.04	-0.24	14.686	14.718	14.686	56
1780588500	14.754	-0.1	-0.66	14.772	14.772	14.666	1857
1780502100	14.852	-0.14	-0.96	14.852	14.852	14.852	500
1780415700	14.996	0.11	0.77	14.996	14.996	14.996	200
1780329300	14.882	0.16	1.09	14.946	14.946	14.868	604
1780070100	14.722	0.03	0.23	14.78	14.78	14.722	210
1779983700	14.688	-0.16	-1.06	14.688	14.688	14.688	10
1779897300	14.846	-0.03	-0.22	14.846	14.846	14.846	0
1779810900	14.878	-0.07	-0.48	14.876	14.878	14.876	198
1779724500	14.95	0.06	0.40	14.86	14.95	14.86	375
1779465300	14.89	0	0.03	14.874	14.89	14.794	659
1779378900	14.886	0.01	0.08	14.886	14.886	14.886	8
1779292500	14.874	0.1	0.65	14.9	14.922	14.874	3024
1779206100	14.778	0.06	0.39	14.844	14.844	14.778	51
1779119700	14.72	-0.32	-2.11	14.88	14.88	14.72	890
1778860500	15.038	-0.04	-0.27	15.052	15.054	15.038	3005
1778774100	15.078	0.08	0.53	15.078	15.078	15.078	1000
1778687700	14.998	0.04	0.28	14.984	14.998	14.984	826
1778601300	14.956	-0.09	-0.62	15.04	15.062	14.956	1500
1778514900	15.05	0	0.00	15.05	15.05	15.05	0
1778255700	15.05	-0.13	-0.86	15.034	15.102	14.99	1269
1778169300	15.18	0.13	0.86	15.154	15.18	15.154	389
1778082900	15.05	0.05	0.35	15.136	15.148	15.05	5912
1777996500	14.998	0.1	0.66	14.898	14.998	14.898	12
1777910100	14.9	0.01	0.05	14.916	14.926	14.9	703
1777564500	14.892	-0.01	-0.05	14.836	14.892	14.836	413
1777478100	14.9	0.08	0.55	14.976	14.976	14.9	496
1777391700	14.818	0.04	0.27	14.818	14.818	14.818	0
1777305300	14.778	-0.04	-0.30	14.8	14.832	14.778	542
1777046100	14.822	-0.05	-0.35	14.976	14.976	14.822	470
1776959700	14.874	0.01	0.09	14.788	14.874	14.788	179
1776873300	14.86	0.1	0.70	14.86	14.86	14.86	0
1776786900	14.756	-0.08	-0.51	14.756	14.756	14.756	0
1776700500	14.832	0.08	0.56	14.876	14.876	14.832	509
1776441300	14.75	0.03	0.22	14.682	14.75	14.682	4527
1776354900	14.718	0.14	0.93	14.718	14.718	14.718	66
1776268500	14.582	-0.08	-0.57	14.652	14.662	14.58	706
1776182100	14.666	0.1	0.66	14.574	14.666	14.574	40
1776095700	14.57	-0	-0.03	14.634	14.634	14.57	337
1775836500	14.574	0	0.00	14.574	14.574	14.574	0
1775750100	14.574	-0.09	-0.63	14.574	14.574	14.574	40
1775663700	14.666	0.29	2.00	14.66	14.678	14.574	1358
1775577300	14.378	0.03	0.21	14.476	14.476	14.374	395
1775145300	14.348	-0.08	-0.53	14.39	14.39	14.348	40
1775058900	14.424	0.09	0.63	14.404	14.424	14.31	513
1774972500	14.334	0.07	0.48	14.334	14.334	14.334	0
1774886100	14.266	0.01	0.08	14.266	14.266	14.266	5
1774630500	14.254	-0.03	-0.21	14.232	14.254	14.232	4044
1774544100	14.284	-0.28	-1.91	14.354	14.354	14.284	1910
1774457700	14.562	0.28	1.99	14.562	14.562	14.562	0
1774371300	14.278	-0.05	-0.34	14.228	14.278	14.202	3924
1774284900	14.326	-0.06	-0.43	14.412	14.412	14.17	2524
1774025700	14.388	0.01	0.10	14.394	14.394	14.388	75
1773939300	14.374	-0.1	-0.66	14.402	14.468	14.374	1734
1773852900	14.47	-0.14	-0.93	14.47	14.47	14.47	60
1773766500	14.606	0.14	0.94	14.56	14.628	14.56	744
1773680100	14.47	0.02	0.17	14.494	14.53	14.442	610
1773420900	14.446	0.09	0.61	14.396	14.446	14.396	275
1773334500	14.358	-0.76	-5.01	14.338	14.358	14.338	34
1773212400	15.116	0	0.00	15.116	15.116	15.116	0
1773126000	15.116	0	0.00	15.116	15.116	15.116	0
1773039600	15.116	0	0.00	15.116	15.116	15.116	0