Invesco MSCI Emerging Markets UCITS ETF【MXFS】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
1781711700	76.48	0.58	0.76	76.47	76.48	76.01	817
1781625300	75.9	-0.19	-0.25	76.12	76.12	75.9	36
1781538900	76.09	1.67	2.24	75.53	76.19	75.53	568
1781279700	74.42	2.25	3.12	73.03	74.42	73.03	408
1781193300	72.17	0.6	0.84	71.49	72.17	71.49	359
1781106900	71.57	-1.05	-1.45	71.99	71.99	70.68	532
1781020500	72.62	0.09	0.12	73.68	73.7	72.62	2763
1780934100	72.53	0.15	0.21	71.45	72.62	71.45	3529
1780674900	72.38	-2.63	-3.51	73.33	73.56	72.38	5523
1780588500	75.01	-1.21	-1.59	75.38	75.38	74.19	14971
1780502100	76.22	-0.86	-1.12	76.65	76.87	76.22	2429
1780415700	77.08	1.14	1.50	76.54	77.11	76.29	11117
1780329300	75.94	1.34	1.80	76	76.78	75.22	5168
1780070100	74.6	0.22	0.30	74.83	74.96	74.6	789
1779983700	74.38	-0.04	-0.05	73.52	74.51	73.49	461
1779897300	74.42	0.23	0.31	74.21	74.7	74.21	314
1779810900	74.19	0.7	0.95	73.57	74.31	73.34	286
1779724500	73.49	1.77	2.47	72.99	73.53	72.71	1152
1779465300	71.72	0.42	0.59	72.1	72.1	71.72	121
1779378900	71.3	0.36	0.51	71.29	71.51	71.08	2191
1779292500	70.94	1.13	1.62	70.09	70.94	70.09	248
1779206100	69.81	-0.65	-0.92	70.1	70.1	69.29	517
1779119700	70.46	-0.22	-0.31	70.79	71.04	70.46	1148
1778860500	70.68	-2.43	-3.32	71.53	71.6	70.68	684
1778774100	73.11	0.49	0.67	73.1	73.11	73.1	4
1778687700	72.62	1.49	2.09	72.52	72.64	72.52	32
1778601300	71.13	-1.58	-2.17	71.59	71.65	71.13	391
1778514900	72.71	-0.1	-0.14	72.62	72.88	72.36	765
1778255700	72.81	0.33	0.46	72.22	72.81	72.22	35
1778169300	72.48	0.46	0.64	73.02	73.03	72.48	622
1778082900	72.02	1.36	1.92	71.33	72.06	71.33	539
1777996500	70.66	1.05	1.51	69.66	70.66	69.5	1234
1777910100	69.61	1.15	1.68	69.79	70.73	69.35	1576
1777564500	68.46	0.37	0.54	67.8	68.46	67.79	372
1777478100	68.09	0.34	0.50	68.65	68.65	68.09	270
1777391700	67.75	-0.68	-0.99	67.75	67.75	67.75	106
1777305300	68.43	0.18	0.26	68.61	68.8	68.43	71
1777046100	68.25	0.52	0.77	68.25	68.25	68.25	3
1776959700	67.73	-0.29	-0.43	67.6	67.73	67.6	136
1776873300	68.02	0.53	0.79	68.01	68.02	68.01	147
1776786900	67.49	0	0.00	68.04	68.06	67.49	730
1776700500	67.49	-0.78	-1.14	67.35	67.5	67.3	267
1776441300	68.27	1.42	2.12	68.2	68.27	68.2	845
1776354900	66.849999	0.41	0.62	66.959999	66.959999	66.709999	445
1776268500	66.44	0.11	0.17	66.4	66.44	66.4	185
1776182100	66.33	1.31	2.01	65.72	66.33	65.72	866
1776095700	65.019999	0.32	0.49	64.629999	65.099999	64.569999	2168
1775836500	64.7	0	0.00	64.7	64.7	64.7	0
1775750100	64.7	-0.63	-0.96	64.23	64.7	64.23	119
1775663700	65.33	3.66	5.93	64.97	65.41	64.97	1135
1775577300	61.67	0.76	1.25	62.19	62.21	61.67	1071
1775145300	60.91	-1.71	-2.73	61.07	61.2	60.91	55
1775058900	62.62	1.95	3.21	62.58	62.71	62.17	544
1774972500	60.67	-0.1	-0.16	60.08	60.67	60.08	202
1774886100	60.77	0.05	0.08	60.78	60.81	60.65	79
1774630500	60.72	-1.1	-1.78	60.99	60.99	60.72	874
1774544100	61.82	-0.82	-1.31	61.82	61.82	61.82	54
1774457700	62.64	0.97	1.57	62.64	62.64	62.64	0
1774371300	61.67	-0.52	-0.84	61.4	61.67	61.23	5264
1774284900	62.19	1.01	1.65	59.89	62.19	59.73	2213
1774025700	61.18	-1.14	-1.83	62.4	62.4	61.18	2593
1773939300	62.32	-1.47	-2.30	62.82	62.82	61.83	203
1773852900	63.79	-0.45	-0.70	64.989999	65.04	63.79	871