FTSE Emerging Markets UCITS ETF【EMERG】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
1782837000	29.064	-0.08	-0.29	29.064	29.064	29.064	0
1782750600	29.148	0.65	2.29	28.89	29.148	28.89	25
1782491400	28.495	-0.7	-2.41	28.495	28.495	28.495	496
1782405000	29.198	0.02	0.06	29.198	29.198	29.198	0
1782318600	29.181	0	0.00	29.34	29.34	29.181	15
1782232200	29.181	-0.8	-2.65	29.238	29.501	29.082	230
1782145800	29.976	0.56	1.90	29.904	29.976	29.904	166
1781886600	29.418	0	0.00	29.418	29.418	29.418	0
1781800200	29.418	0	0.00	29.418	29.418	29.418	0
1781713800	29.418	0.2	0.69	29.259	29.418	29.259	12
1781627400	29.216	-0.1	-0.35	29.174	29.322	29.174	34
1781541000	29.32	0.83	2.92	29.238	29.32	29.238	85
1781281800	28.488	0.27	0.96	28.488	28.488	28.488	0
1781195400	28.217	0.04	0.13	28.217	28.217	28.217	4
1781109000	28.18	-0.1	-0.35	28.18	28.18	28.18	354
1781022600	28.28	0	0.00	28.28	28.28	28.28	0
1780936200	28.28	-0.47	-1.64	28.28	28.28	28.28	0
1780677000	28.751	-0.28	-0.95	28.751	28.751	28.751	0
1780590600	29.028	-0.26	-0.89	29.028	29.028	29.028	0
1780504200	29.29	0.08	0.27	29.29	29.29	29.29	0
1780417800	29.212	0.21	0.74	29.186	29.212	29.186	221
1780331400	28.998	-0.06	-0.20	28.998	28.998	28.998	0
1780072200	29.057	0.44	1.53	28.947	29.057	28.947	13
1779985800	28.619	-0.24	-0.84	28.619	28.619	28.619	0
1779899400	28.861	0.05	0.16	28.861	28.861	28.861	0
1779813000	28.814	0	0.00	28.814	28.814	28.814	0
1779726600	28.814	0.45	1.60	29.125	29.125	28.814	30
1779467400	28.36	0.33	1.18	28.36	28.36	28.36	0
1779381000	28.029	0.12	0.44	28.029	28.029	28.029	0
1779294600	27.906	-0.02	-0.05	27.906	27.906	27.906	0
1779208200	27.921	-0.14	-0.51	28.051	28.051	27.921	10
1779121800	28.063	-0.27	-0.96	27.997	28.216	27.997	22
1778862600	28.335	-0.4	-1.37	28.335	28.335	28.335	0
1778776200	28.73	0.26	0.91	28.73	28.73	28.73	30
1778689800	28.47	0.05	0.19	28.47	28.47	28.47	0
1778603400	28.417	-0.23	-0.79	28.417	28.417	28.417	0
1778517000	28.642	-0.07	-0.25	28.642	28.642	28.642	0
1778257800	28.715	-0.17	-0.57	28.715	28.715	28.715	0
1778171400	28.88	0.52	1.82	28.889	29.01	28.88	439
1778085000	28.365	0.15	0.54	28.365	28.365	28.365	0
1777998600	28.214	-0.11	-0.38	28.214	28.214	28.214	0
1777912200	28.321	0.64	2.30	28.412	28.412	28.198	52
1777566600	27.684	-0.32	-1.14	27.684	27.684	27.684	0
1777480200	28.002	-0.01	-0.05	27.962	28.002	27.962	55
1777393800	28.015	0	0.00	28.015	28.015	28.015	0
1777307400	28.015	0.04	0.13	28.015	28.015	28.015	0
1777048200	27.98	0.12	0.44	27.939	27.991	27.939	603
1776961800	27.857	-0.08	-0.29	27.857	27.857	27.857	0
1776875400	27.938	0.2	0.72	27.938	27.938	27.938	0
1776789000	27.739	-0.05	-0.17	27.739	27.739	27.739	0
1776702600	27.785	0.27	0.98	27.785	27.785	27.785	0
1776443400	27.514	-0.17	-0.61	27.514	27.514	27.514	0
1776357000	27.683	0.3	1.11	27.683	27.683	27.683	0
1776270600	27.38	0.15	0.55	27.38	27.38	27.38	0
1776184200	27.229	0.29	1.08	27.229	27.229	27.229	0
1776097800	26.938	0	0.00	26.938	26.938	26.938	0
1775838600	26.937	0	0.00	26.937	26.937	26.937	0
1775752200	26.937	1.12	4.33	26.937	26.937	26.937	0
1775665800	25.82	0	0.00	25.82	25.82	25.82	0
1775579400	25.82	0.05	0.20	26.004	26.339	25.82	265
1775147400	25.768	-0.36	-1.36	25.768	25.768	25.768	0
1775061000	26.123	0.63	2.46	26.123	26.123	26.123	0