ETF【EMSRI】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

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781020500	67.71	-0.55	-0.81	69.12	69.47	67.71	2133
1780934100	68.26	0.11	0.16	67.83	68.4	67.52	12776
1780674900	68.15	-1.06	-1.53	69.01	69.23	68.15	5418
1780588500	69.21	-1.15	-1.63	69.44	69.44	68.94	2488
1780502100	70.36	-1.03	-1.44	70.36	70.36	70.36	1
1780415700	71.39	0.47	0.66	70.84	71.39	70.83	3750
1780329300	70.92	0.73	1.04	71.13	71.15	70.45	14105
1780070100	70.19	-0.08	-0.11	70.79	70.88	70.19	864
1779983700	70.27	-0.38	-0.54	69.86	70.27	69.67	108
1779897300	70.65	0.69	0.99	71.25	71.56	70.65	7504
1779810900	69.96	0.08	0.11	69.79	70.05	69.57	821
1779724500	69.88	1.76	2.58	69.3	69.88	69.3	1891
1779465300	68.12	0.94	1.40	68.01	68.15	67.68	1103
1779378900	67.18	-0.14	-0.21	67.43	67.54	67.01	3629
1779292500	67.32	1.28	1.94	66.45	67.32	66.45	413
1779206100	66.04	-0.76	-1.14	66.65	66.65	66.04	5038
1779119700	66.8	-0.56	-0.83	66.739999	67.4	66.72	1348
1778860500	67.36	-1.26	-1.84	67.72	67.72	66.95	8713
1778774100	68.62	0.89	1.31	68.08	68.62	68.08	10405
1778687700	67.73	0.7	1.04	67.83	67.83	67.62	2247
1778601300	67.03	-1.92	-2.78	67.74	67.85	67.03	12444
1778514900	68.95	-0.42	-0.61	68.82	68.95	68.7	1229
1778255700	69.37	-0.06	-0.09	68.82	69.37	68.82	1488
1778169300	69.43	0.32	0.46	70.04	70.04	69.43	224
1778082900	69.11	1.63	2.42	68.1	69.38	68.1	21277
1777996500	67.48	0.81	1.21	67.39	67.63	67.39	23
1777910100	66.67	0.36	0.54	67.32	67.34	66.56	3171
1777564500	66.31	0.44	0.67	65.9	66.36	65.9	388
1777478100	65.87	0.47	0.72	66.39	66.39	65.87	235
1777391700	65.4	-0.64	-0.97	66.05	66.05	65.4	190
1777305300	66.04	-0.21	-0.32	66.4	66.4	66.04	125
1777046100	66.25	0.29	0.44	65.959999	66.379999	65.89	956
1776959700	65.959999	-0.4	-0.60	65.66	65.959999	65.29	567
1776873300	66.36	0.28	0.42	66.15	66.379999	65.93	1122
1776786900	66.08	-0.33	-0.50	66.75	66.75	66.08	277
1776700500	66.41	-0.43	-0.64	66.209999	66.41	65.89	516
1776441300	66.84	1.53	2.34	66.43	66.84	66.43	1494
1776354900	65.31	0.19	0.29	65.76	65.78	65.31	581
1776268500	65.12	0.44	0.68	64.93	65.12	64.819999	2191
1776182100	64.68	1.12	1.76	64.53	64.83	64.43	210
1776095700	63.56	0.38	0.60	63.47	63.56	63.45	1113
1775836500	63.18	0	0.00	63.18	63.18	63.18	0
1775750100	63.18	-0.73	-1.14	63.24	63.44	63.03	1063
1775663700	63.91	3.2	5.27	63.66	64.44	63.66	1877
1775577300	60.71	-0.04	-0.07	61.11	61.26	60.71	430
1775145300	60.75	-0.84	-1.36	60.3	60.75	60.07	2598
1775058900	61.59	2.19	3.69	61.65	61.65	60.93	485
1774972500	59.4	-0.89	-1.48	59.54	59.99	59.4	540
1774886100	60.29	0.46	0.77	60.03	60.29	59.78	383
1774630500	59.83	-1.02	-1.68	60.32	60.32	59.83	45
1774544100	60.85	-1.01	-1.63	60.93	60.94	60.79	1131
1774457700	61.86	1.43	2.37	61.81	61.86	61.72	891
1774371300	60.43	-0.14	-0.23	60.37	60.43	60.32	1404
1774284900	60.57	0.58	0.97	59.23	61.7	59.09	1848
1774025700	59.99	-1.17	-1.91	60.97	60.97	59.99	3315
1773939300	61.16	-0.82	-1.32	61.4	61.41	60.64	3912
1773852900	61.98	-0.59	-0.94	63.38	63.38	61.98	2964
1773766500	62.57	0.68	1.10	62.55	62.99	62.55	30
1773680100	61.89	0.74	1.21	61.66	62.33	61.61	216
1773420900	61.15	-0.01	-0.02	61.17	62.1	61.15	253
1773334500	61.16	-3.63	-5.60	62.17	62.17	61.07	1820
1773212400	64.79	0	0.00	64.79	64.79	64.79	0
1773126000	64.79	0	0.00	64.79	64.79	64.79	0