ETF【EMXC】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
1782921300	42.155	-0.79	-1.84	42.425	42.58	41.95	24823
1782834900	42.945	1.19	2.84	42.645	42.975	42.48	19560
1782748500	41.76	-0.61	-1.43	42.175	42.34	41.6	5886
1782489300	42.365	-0.61	-1.42	42.27	42.415	41.6	12944
1782402900	42.975	0.5	1.18	43.725	43.81	42.755	11765
1782316500	42.475	0.07	0.15	42.67	42.775	42.22	25951
1782230100	42.41	-2.37	-5.29	42.4	42.88	42.125	36156
1782143700	44.78	0.91	2.06	44.39	45.125	44.38	31853
1781884500	43.875	-0.42	-0.95	44.04	44.06	43.825	14446
1781798100	44.295	1.17	2.71	43.8	44.385	43.735	8952
1781711700	43.125	0.8	1.88	42.965	43.125	42.705	16618
1781625300	42.33	-0.3	-0.69	42.64	42.82	42.255	17951
1781538900	42.625	1.28	3.08	42.06	42.625	42.06	10929
1781279700	41.35	1.5	3.76	40.335	41.35	40.335	7285
1781193300	39.85	0.58	1.48	39.54	40.025	39.375	17484
1781106900	39.27	-0.19	-0.48	39.685	40	38.835	23472
1781020500	39.46	-0.39	-0.98	40.705	40.875	39.46	40959
1780934100	39.85	-0.04	-0.10	39.185	40.09	39.18	61285
1780674900	39.89	-1.64	-3.94	40.54	40.76	39.88	12362
1780588500	41.525	-0.84	-1.98	41.795	41.795	41	11878
1780502100	42.365	-0.28	-0.64	42.61	42.78	42.165	41946
1780415700	42.64	0.18	0.42	42.195	42.655	42.135	17141
1780329300	42.46	1.01	2.42	42.22	42.49	42	10824
1780070100	41.455	0.13	0.30	41.635	41.79	41.405	20093
1779983700	41.33	0.2	0.47	40.765	41.39	40.635	15174
1779897300	41.135	0.24	0.60	41.115	41.79	40.985	16172
1779810900	40.89	0.38	0.94	40.515	41.07	40.4	10123
1779724500	40.51	0.84	2.13	40.215	40.51	40.115	13546
1779465300	39.665	0.63	1.60	39.555	39.69	39.42	15567
1779378900	39.04	0.32	0.83	39.06	39.265	38.93	10903
1779292500	38.72	0.98	2.61	37.865	38.795	37.865	63108
1779206100	37.735	-0.59	-1.54	38	38.105	37.43	20457
1779119700	38.325	-0.32	-0.82	38.485	38.98	38.3	16230
1778860500	38.64	-1.19	-2.98	38.84	38.925	38.325	64321
1778774100	39.825	0.67	1.70	39.5	39.825	39.415	10623
1778687700	39.16	1.08	2.82	39.23	39.31	38.81	16039
1778601300	38.085	-1.7	-4.27	38.8	38.87	38	18367
1778514900	39.785	0.08	0.21	39.55	39.785	39.435	12600
1778255700	39.7	0.4	1.00	39.215	39.7	39.115	8619
1778169300	39.305	-0.05	-0.13	39.645	39.82	39.25	10218
1778082900	39.355	1.04	2.73	38.82	39.58	38.795	45229
1777996500	38.31	0.84	2.26	37.65	38.35	37.65	8525
1777910100	37.465	0.7	1.89	37.7	37.81	37.35	26745
1777564500	36.77	0.16	0.44	36.435	36.835	36.425	9792
1777478100	36.61	0.17	0.48	36.915	36.915	36.595	4110
1777391700	36.435	-0.55	-1.49	36.97	37.02	36.4	14619
1777305300	36.985	0.09	0.24	37.1	37.16	36.925	21374
1777046100	36.895	0.37	1.00	36.56	36.895	36.45	13372
1776959700	36.53	-0.06	-0.15	36.3	36.53	36.095	5733
1776873300	36.585	0.56	1.57	36.375	36.585	36.145	29829
1776786900	36.02	0.04	0.10	36.415	36.42	35.955	19451
1776700500	35.985	-0.58	-1.57	35.9	36.105	35.755	25860
1776441300	36.56	0.85	2.38	35.535	36.62	35.53	32970
1776354900	35.71	0.16	0.45	35.89	35.89	35.525	36118
1776268500	35.55	0.22	0.62	35.485	35.57	35.4	26185
1776182100	35.33	0.73	2.11	35.04	35.33	35.04	19672
1776095700	34.6	-0.07	-0.20	34.455	34.63	34.365	2508
1775836500	34.67	0.27	0.77	34.6	34.79	34.58	8825
1775750100	34.405	-0.08	-0.22	34.305	34.405	34.07	22243
1775663700	34.48	2.06	6.35	34.38	34.85	34.38	56657
1775577300	32.42	0.1	0.31	32.7	33.064999	32.354999	45875
1775145300	32.32	-0.6	-1.82	31.95	32.479999	31.725	34836