ETF【EMKT】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
1783007700	18.798	-0.41	-2.12	18.756	19.078	18.704	18393
1782921300	19.206	-0.23	-1.18	19.194	19.262	19.11	15720
1782834900	19.436	0.46	2.41	19.256	19.478	19.23	16047
1782748500	18.978	-0.21	-1.09	19.134	19.194	18.896	11504
1782489300	19.188	-0.23	-1.18	19.084	19.188	18.884	31239
1782402900	19.418	0.11	0.56	19.686	19.778	19.346	47733
1782316500	19.31	0.03	0.13	19.372	19.41	19.274	12715
1782230100	19.284	-0.95	-4.68	19.24	19.412	19.154	72328
1782143700	20.23	0.39	1.95	20.09	20.335	20.055	29088
1781884500	19.844	-0.13	-0.66	19.928	19.932	19.814	13380
1781798100	19.976	0.4	2.04	19.778	20.045	19.76	31368
1781711700	19.576	0.23	1.19	19.562	19.576	19.436	7487
1781625300	19.346	-0.2	-1.02	19.466	19.534	19.346	5637
1781538900	19.546	0.52	2.73	19.356	19.546	19.354	20048
1781279700	19.026	0.59	3.19	18.712	19.044	18.696	18682
1781193300	18.438	0.14	0.75	18.3	18.518	18.26	39128
1781106900	18.3	-0.03	-0.16	18.39	18.526	18.102	28192
1781020500	18.33	-0.15	-0.83	18.84	18.886	18.31	20687
1780934100	18.484	-0.02	-0.10	18.254	18.562	18.206	118556
1780674900	18.502	-0.7	-3.67	18.77	18.846	18.502	27827
1780588500	19.206	-0.31	-1.61	19.262	19.288	18.968	32340
1780502100	19.52	-0.21	-1.08	19.646	19.72	19.46	30299
1780415700	19.734	0.23	1.18	19.546	19.734	19.528	18794
1780329300	19.504	0.41	2.15	19.41	19.52	19.3	47063
1780070100	19.094	0.02	0.12	19.172	19.244	19.094	15199
1779983700	19.072	0.04	0.23	18.828	19.164	18.768	22817
1779897300	19.028	0.04	0.21	19.02	19.258	18.98	21902
1779810900	18.988	0.16	0.83	18.858	19.016	18.786	37063
1779724500	18.832	0.35	1.87	18.616	18.832	18.616	8886
1779465300	18.486	0.24	1.33	18.46	18.494	18.36	12411
1779378900	18.244	0.01	0.08	18.27	18.364	18.22	14169
1779292500	18.23	0.39	2.16	17.928	18.23	17.924	15116
1779206100	17.844	-0.22	-1.23	17.97	18.01	17.76	11837
1779119700	18.066	-0.14	-0.78	18.122	18.304	18.046	40219
1778860500	18.208	-0.52	-2.78	18.32	18.342	18.06	42613
1778774100	18.728	0.14	0.76	18.576	18.728	18.548	24338
1778687700	18.586	0.55	3.03	18.492	18.586	18.348	19286
1778601300	18.04	-0.66	-3.54	18.322	18.346	18.04	10491
1778514900	18.702	0.05	0.28	18.592	18.706	18.568	13123
1778255700	18.65	0.12	0.66	18.486	18.65	18.414	38514
1778169300	18.528	-0.02	-0.12	18.666	18.71	18.49	19226
1778082900	18.55	0.44	2.45	18.31	18.55	18.294	24280
1777996500	18.106	0.34	1.93	17.808	18.106	17.808	20018
1777910100	17.764	0.25	1.42	17.89	17.924	17.712	23886
1777564500	17.516	0.08	0.47	17.35	17.534	17.35	10826
1777478100	17.434	0.11	0.63	17.57	17.57	17.428	3041
1777391700	17.324	-0.25	-1.42	17.53	17.544	17.324	25234
1777305300	17.574	0	0.02	17.626	17.652	17.538	8836
1777046100	17.57	0.14	0.81	17.43	17.57	17.404	10471
1776959700	17.428	-0.06	-0.35	17.316	17.438	17.272	12967
1776873300	17.49	0.19	1.09	17.38	17.49	17.312	5380
1776786900	17.302	-0.02	-0.14	17.426	17.492	17.272	4536
1776700500	17.326	-0.21	-1.21	17.266	17.38	17.232	6799
1776441300	17.538	0.36	2.08	17.108	17.538	17.108	21459
1776354900	17.18	0.12	0.70	17.238	17.238	17.096	51096
1776268500	17.06	0.05	0.27	17.048	17.08	17	25888
1776182100	17.014	0.32	1.94	16.91	17.014	16.902	40431
1776095700	16.69	-0.05	-0.27	16.606	16.719999	16.6	29922
1775836500	16.736	0.09	0.52	16.758	16.82	16.713999	23878
1775750100	16.649999	-0.04	-0.26	16.632	16.649999	16.546	19445
1775663700	16.693999	0.86	5.42	16.7	16.844	16.643999	52911
1775577300	15.836	0	0.03	16.122	16.122	15.754	28973