ETF【EMESG】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
1781711700	72.6	0.18	0.25	72.74	72.8	72.39	7815
1781625300	72.42	-0.77	-1.05	72.58	73.08	72.29	14527
1781538900	73.19	2.26	3.19	72.39	73.19	72.39	26341
1781279700	70.93	1.82	2.63	69.85	70.95	69.84	13307
1781193300	69.11	-0.3	-0.43	68.77	69.18	68.41	6551
1781106900	69.41	0.09	0.13	69.14	69.5	67.94	8752
1781020500	69.32	-0.55	-0.79	71.16	71.23	69.32	33660
1780934100	69.87	0.07	0.10	69.01	70.03	68.94	8673
1780674900	69.8	-1.71	-2.39	70.61	70.91	69.8	3832
1780588500	71.51	-1.56	-2.13	72.11	72.11	71.17	3424
1780502100	73.07	-1.08	-1.46	73.46	73.64	73.05	4594
1780415700	74.15	0.4	0.54	73.51	74.15	73.43	7082
1780329300	73.75	1.15	1.58	73.53	73.75	73.15	7139
1780070100	72.6	0.36	0.50	73.11	73.2	72.56	4848
1779983700	72.24	-0.62	-0.85	71.72	72.26	71.61	3539
1779897300	72.86	0.58	0.80	72.72	73.48	72.72	19187
1779810900	72.28	0.26	0.36	72.02	72.33	71.83	6413
1779724500	72.02	1.77	2.52	71.63	72.02	71.63	319
1779465300	70.25	0.74	1.06	70.29	70.41	69.93	17567
1779378900	69.51	-0.03	-0.04	69.55	69.72	69.29	11903
1779292500	69.54	0.53	0.77	69.07	69.54	68.86	947
1779206100	69.01	-0.52	-0.75	69.22	69.22	68.68	10101
1779119700	69.53	-0.48	-0.69	69.55	70.02	69.28	13346
1778860500	70.01	-1.5	-2.10	70.46	70.46	69.58	10235
1778774100	71.51	0.67	0.95	70.92	71.51	70.75	42760
1778687700	70.84	1.28	1.84	70.45	70.84	70.12	507
1778601300	69.56	-1.74	-2.44	70.35	70.44	69.56	30518
1778514900	71.3	-0.42	-0.59	71.26	71.34	70.98	3691
1778255700	71.72	-0.46	-0.64	71.39	71.72	71.37	1005
1778169300	72.18	0.48	0.67	72.43	72.43	72.18	35
1778082900	71.7	1.6	2.28	70.6	71.71	70.6	7088
1777996500	70.1	0.33	0.47	69.8	70.37	69.73	222
1777910100	69.77	0.64	0.93	70.11	70.11	69.3	5929
1777564500	69.13	0.25	0.36	68.75	69.13	68.75	1080
1777478100	68.88	0.61	0.89	69.28	69.28	68.7	18886
1777391700	68.27	-0.6	-0.87	68.96	68.96	68.23	6901
1777305300	68.87	-0.53	-0.76	69.24	69.24	68.87	92
1777046100	69.4	0.62	0.90	69.05	69.45	68.65	1827
1776959700	68.78	-0.46	-0.66	68.47	68.78	68.35	8838
1776873300	69.24	-0.23	-0.33	69.03	69.24	68.84	2103
1776786900	69.47	0.18	0.26	69.58	69.71	69.47	8666
1776700500	69.29	-0.47	-0.67	69.31	69.46	68.96	6489
1776441300	69.76	1.36	1.99	68.34	69.95	68.28	774
1776354900	68.4	0.43	0.63	68.69	68.69	68.37	281
1776268500	67.97	0.59	0.88	67.79	67.97	67.66	878
1776182100	67.38	0.78	1.17	66.91	67.38	66.91	232
1776095700	66.599999	-0.38	-0.57	66.28	66.599999	66.17	1159
1775836500	66.98	0.83	1.25	66.86	66.98	66.86	237
1775750100	66.15	-0.65	-0.97	66.17	66.2	65.97	6302
1775663700	66.8	3.23	5.08	66.69	67.19	66.69	4493
1775577300	63.57	-0.06	-0.09	64.12	64.379999	63.57	13060
1775145300	63.63	-0.36	-0.56	63.2	63.75	62.85	22140
1775058900	63.99	1.13	1.80	64.489999	64.489999	63.99	2450
1774972500	62.86	0.12	0.19	62.17	62.86	62.17	1399
1774886100	62.74	-0.08	-0.13	62.64	62.99	62.55	5698
1774630500	62.82	-0.77	-1.21	63.29	63.29	62.56	2623
1774544100	63.59	-0.87	-1.35	63.62	63.63	63.45	4291
1774457700	64.459999	1.12	1.77	64.68	64.78	64.459999	7165
1774371300	63.34	-0.2	-0.31	62.94	63.34	62.94	206
1774284900	63.54	0.67	1.07	61.73	63.69	61.72	1297
1774025700	62.87	-0.86	-1.35	63.74	63.74	62.87	3589
1773939300	63.73	-1.59	-2.43	64.14	64.14	63.64	1524
1773852900	65.319999	-0.62	-0.94	66.349999	66.349999	65.25	15934