Etf【EMRG】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
1783353300	92.79	0.4	0.43	92.32	92.79	92.08	11427
1783094100	92.39	2	2.21	92.25	92.41	92.09	3014
1783007700	90.39	-1.94	-2.10	90.19	91.56	90	893
1782921300	92.33	-1.09	-1.17	92.24	92.55	91.97	4115
1782834900	93.42	2.11	2.31	92.82	93.64	92.45	300
1782748500	91.31	-0.9	-0.98	91.97	92.26	90.81	3926
1782489300	92.21	-1	-1.07	91.91	92.27	91.14	388
1782402900	93.21	0.43	0.46	94.79	94.79	93.21	701
1782316500	92.78	0.21	0.23	93.1	93.26	92.69	334
1782230100	92.57	-4.79	-4.92	92.56	92.89	91.84	1184
1782143700	97.36	1.91	2.00	96.58	97.84	96.56	4174
1781884500	95.45	-0.72	-0.75	95.83	95.83	95.26	582
1781798100	96.17	2.1	2.23	95.11	96.22	95.05	1317
1781711700	94.07	0.93	1.00	93.76	94.07	93.43	1760
1781625300	93.14	-0.69	-0.74	93.53	93.77	93.14	1906
1781538900	93.83	2.42	2.65	92.99	93.83	92.98	1506
1781279700	91.41	2.75	3.10	89.74	91.41	89.74	1668
1781193300	88.66	0.83	0.95	87.7	88.66	87.7	947
1781106900	87.83	-1.36	-1.52	88.37	88.9	87.02	1776
1781020500	89.19	0	0.00	90.42	90.64	89.19	694
1780934100	89.19	0.29	0.33	87.45	89.24	87.44	1078
1780674900	88.9	-3.1	-3.37	89.9	90.5	88.89	3707
1780588500	92	-2.07	-2.20	92.6	92.65	91.19	1678
1780502100	94.07	-0.7	-0.74	94.27	94.44	93.69	2948
1780415700	94.77	1.42	1.52	93.76	94.77	93.76	5357
1780329300	93.35	1.31	1.42	93.49	93.54	92.76	8571
1780070100	92.04	0.65	0.71	92.07	92.31	92.01	2897
1779983700	91.39	0.09	0.10	90.37	91.39	90.11	92
1779897300	91.3	0.24	0.26	91.36	92.13	91.3	1372
1779810900	91.06	0.9	1.00	90.32	91.16	90.1	2072
1779724500	90.16	1.55	1.75	89.8	90.16	89.71	938
1779465300	88.61	0.81	0.92	88.68	88.69	88.08	6059
1779378900	87.8	0.53	0.61	87.59	87.93	87.38	8472
1779292500	87.27	2.06	2.42	86.02	87.27	86.02	5483
1779206100	85.21	-1.4	-1.62	86.18	86.18	85.21	1916
1779119700	86.61	-0.64	-0.73	86.98	87.32	86.61	1189
1778860500	87.25	-2.67	-2.97	87.87	88.1	86.87	4161
1778774100	89.92	0.69	0.77	89.22	89.92	89.17	1399
1778687700	89.23	2.79	3.23	88.53	89.23	88.45	392
1778601300	86.44	-2.99	-3.34	87.89	88.04	86.44	2437
1778514900	89.43	0.63	0.71	89.07	89.43	88.92	4201
1778255700	88.8	0.06	0.07	88.55	88.8	88.55	2266
1778169300	88.74	0.31	0.35	89.69	89.69	88.74	1558
1778082900	88.43	1.55	1.78	87.7	89.16	87.7	592
1777996500	86.88	1.56	1.83	85.81	86.88	85.8	15226
1777910100	85.32	1.3	1.55	85.69	85.87	84.99	459
1777564500	84.02	0.38	0.45	83.29	84.02	83.29	339
1777478100	83.64	0.43	0.52	84.28	84.28	83.64	1482
1777391700	83.21	-1.09	-1.29	84.12	84.12	83.21	20039
1777305300	84.3	0.28	0.33	84.42	84.69	84.21	484
1777046100	84.02	0.42	0.50	83.7	84.26	83.64	2635
1776959700	83.6	-0.16	-0.19	83.01	83.61	82.93	1298
1776873300	83.76	0.63	0.76	83.44	83.76	83.2	154
1776786900	83.13	-0.07	-0.08	83.69	83.92	83.13	3301
1776700500	83.2	-0.99	-1.18	82.99	83.39	82.63	929
1776441300	84.19	1.98	2.41	82.15	84.19	82.15	457
1776354900	82.21	0.29	0.35	82.63	82.63	82.21	620
1776268500	81.92	0.36	0.44	81.81	81.92	81.65	202
1776182100	81.56	1.47	1.84	81.09	81.56	81.01	1793
1776095700	80.09	0.63	0.79	79.75	80.14	79.61	490
1775836500	79.46	0	0.00	79.46	79.46	79.46	0
1775750100	79.46	-0.4	-0.50	79.24	79.46	79.07	105
1775663700	79.86	3.76	4.94	80.17	80.54	79.86	1749
1775577300	76.1	0.02	0.03	76.68	77.25	75.72	1371