ETF【EMERG】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
1781798100	29.605	0.21	0.70	29.525	29.71	29.44	946
1781711700	29.4	0.27	0.93	29.4	29.4	29.4	100
1781625300	29.13	-0.28	-0.94	29.445	29.445	29.13	685
1781538900	29.405	0.58	2.01	29.34	29.6	29.23	614
1781279700	28.825	0.43	1.51	28.64	28.875	28.64	12
1781193300	28.395	-0.06	-0.19	28.245	28.395	28.245	81
1781106900	28.45	-0.1	-0.35	29.6	29.6	28.165	38
1781020500	28.55	0.04	0.12	28.695	28.74	28.55	57
1780934100	28.515	-0.05	-0.18	28.445	28.515	28.435	34
1780674900	28.565	-0.45	-1.55	28.7	28.76	28.565	368
1780588500	29.015	-0.29	-0.97	29.295	29.295	28.955	351
1780502100	29.3	-0.17	-0.58	29.57	29.57	29.3	190
1780415700	29.47	0.33	1.13	29.47	29.47	29.47	450
1780329300	29.14	0.22	0.76	29.22	29.22	29.03	85
1780070100	28.92	0.21	0.73	29.04	29.04	28.245	51
1779983700	28.71	-0.33	-1.14	28.895	28.895	28.675	141
1779897300	29.04	0.04	0.12	29.04	29.04	29.04	2
1779810900	29.005	-0.12	-0.39	28.815	29.2	28.815	41
1779724500	29.12	0.7	2.46	28.81	29.12	28.81	109
1779465300	28.42	0.34	1.19	28.42	28.42	28.42	51
1779378900	28.085	-0.12	-0.43	28.23	28.23	28.085	460
1779292500	28.205	0.31	1.09	28.045	28.205	28.045	75
1779206100	27.9	-0.3	-1.06	28.275	28.275	27.9	365
1779119700	28.2	-0.12	-0.42	28.2	28.2	28.055	93
1778860500	28.32	-0.34	-1.17	28.56	28.56	28.2	961
1778774100	28.655	0.05	0.19	28.655	28.655	28.655	0
1778687700	28.6	0.13	0.46	28.505	28.6	28.355	41
1778601300	28.47	-0.3	-1.04	28.465	28.47	28.465	11
1778514900	28.77	-0.19	-0.64	28.7	28.77	28.7	167
1778255700	28.955	0.02	0.09	28.975	28.975	28.82	215
1778169300	28.93	0.27	0.94	28.845	28.93	28.845	767
1778082900	28.66	0.16	0.56	28.595	28.67	28.595	14
1777996500	28.5	0.27	0.94	28.275	28.5	28.195	642
1777910100	28.235	0.25	0.88	28.07	28.235	28.07	54
1777564500	27.99	0.09	0.34	27.875	27.99	27.775	101
1777478100	27.895	-0.1	-0.34	28.195	28.195	27.895	47
1777391700	27.99	-0.14	-0.48	28	28	27.99	59
1777305300	28.125	0	0.02	28.245	28.245	28.03	894
1777046100	28.12	0.21	0.75	27.985	28.12	27.985	371
1776959700	27.91	0.02	0.05	27.65	27.91	27.65	13
1776873300	27.895	0.25	0.92	27.815	27.895	27.815	1750
1776786900	27.64	-0.25	-0.90	29.13	29.13	27.64	939
1776700500	27.89	-0.08	-0.29	27.78	27.89	27.725	65
1776441300	27.97	0.38	1.36	27.605	27.97	27.605	84
1776354900	27.595	0.04	0.15	27.705	27.705	27.595	295
1776268500	27.555	0.12	0.44	27.16	27.555	27.16	141
1776182100	27.435	0.31	1.16	27.435	27.435	27.435	1
1776095700	27.12	-0.05	-0.18	27.155	27.155	27.005	499
1775836500	27.17	0.2	0.72	27.18	27.25	27.17	256
1775750100	26.975	-0.17	-0.63	26.815	26.975	26.815	12
1775663700	27.145	1.18	4.52	27	27.205	27	239
1775577300	25.97	0.04	0.17	26.2	26.2	25.97	411
1775145300	25.925	-0.41	-1.54	25.84	26.035	25.76	199
1775058900	26.33	0.06	0.23	26.345	26.715	26.125	43
1774972500	26.27	0.64	2.50	25.68	26.27	25.51	33
1774886100	25.63	-0.05	-0.18	25.41	25.735	25.41	733
1774630500	25.675	-0.4	-1.52	25.675	25.68	25.64	541
1774544100	26.07	-0.16	-0.61	25.885	26.07	25.885	415
1774457700	26.23	0.41	1.59	26.31	26.31	26.23	92
1774371300	25.82	-0.35	-1.32	25.925	25.925	25.505	160
1774284900	26.165	0.44	1.71	25.335	26.275	25.335	26
1774025700	25.725	-0.55	-2.09	26.225	26.225	25.715	354
1773939300	26.275	-0.49	-1.83	26.32	26.32	26.255	613