FTSE Emerging ex China UCITS ETF【EXCN】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

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783441800	30.822	-0.29	-0.94	30.822	30.822	30.822	0
1783355400	31.116	0	0.02	31.116	31.116	31.116	0
1783096200	31.111	-0.16	-0.52	31.111	31.111	31.111	0
1783009800	31.273	0	0.00	31.273	31.273	31.273	0
1782923400	31.273	0.11	0.36	31.273	31.273	31.273	0
1782837000	31.162	0.46	1.49	31.057	31.162	31.057	16
1782750600	30.706	0.12	0.39	30.706	30.706	30.706	0
1782491400	30.588	-0.56	-1.81	30.613	30.613	30.588	74
1782405000	31.151	0.12	0.40	31.151	31.151	31.151	0
1782318600	31.028	-0.12	-0.38	31.028	31.028	31.028	0
1782232200	31.145	-0.62	-1.96	31.416	31.416	31.125	114
1782145800	31.768	0.55	1.76	31.768	31.768	31.768	0
1781886600	31.22	0	0.00	31.22	31.22	31.22	0
1781800200	31.22	0.41	1.35	31.22	31.22	31.22	0
1781713800	30.805	0.08	0.27	30.805	30.805	30.805	0
1781627400	30.721	0.03	0.10	30.721	30.721	30.721	0
1781541000	30.69	0.93	3.13	30.69	30.69	30.69	0
1781281800	29.758	0.49	1.68	29.758	29.758	29.758	0
1781195400	29.265	-0.22	-0.76	29.265	29.265	29.265	0
1781109000	29.488	-0.42	-1.40	29.488	29.488	29.488	0
1781022600	29.908	0.19	0.65	29.845	29.995	29.845	419
1780936200	29.714	-0.27	-0.91	29.714	29.714	29.714	15
1780677000	29.986	-0.3	-1.00	29.986	29.986	29.986	0
1780590600	30.289	-0.11	-0.37	30.289	30.289	30.289	0
1780504200	30.4	-0.09	-0.29	30.642	30.642	30.4	30
1780417800	30.487	0.08	0.28	30.487	30.487	30.487	0
1780331400	30.403	0.09	0.30	30.403	30.403	30.403	0
1780072200	30.311	0.47	1.59	30.311	30.311	30.311	0
1779985800	29.838	-0.23	-0.77	29.838	29.838	29.838	0
1779899400	30.071	0.19	0.64	30.071	30.071	30.071	0
1779813000	29.881	0.41	1.39	29.881	29.881	29.881	0
1779726600	29.47	0.17	0.57	29.47	29.47	29.47	0
1779467400	29.303	0.45	1.54	29.303	29.303	29.303	0
1779381000	28.858	0.36	1.27	28.858	28.858	28.858	0
1779294600	28.495	0.12	0.44	28.495	28.495	28.495	0
1779208200	28.371	-0.43	-1.51	28.371	28.371	28.371	10
1779121800	28.805	-0.26	-0.89	28.727	28.805	28.727	10
1778862600	29.063	-0.08	-0.26	29.063	29.063	29.063	0
1778776200	29.139	0.11	0.40	29.139	29.139	29.139	0
1778689800	29.024	-0	-0.01	29.024	29.024	29.024	0
1778603400	29.028	-0.28	-0.97	29.028	29.028	29.028	0
1778517000	29.312	-0.13	-0.43	29.312	29.312	29.312	0
1778257800	29.44	-0.29	-0.97	29.44	29.44	29.44	0
1778171400	29.729	0.54	1.85	29.729	29.729	29.729	0
1778085000	29.189	0.26	0.91	29.189	29.189	29.189	0
1777998600	28.925	0.09	0.33	28.925	28.925	28.925	0
1777912200	28.831	0.59	2.11	28.831	28.831	28.831	418
1777566600	28.236	-0.12	-0.41	28.236	28.236	28.236	0
1777480200	28.351	-0.45	-1.56	28.351	28.351	28.351	0
1777393800	28.8	0	0.00	28.8	28.8	28.8	0
1777307400	28.8	0.28	0.97	28.8	28.8	28.8	0
1777048200	28.523	0.24	0.85	28.523	28.523	28.523	0
1776961800	28.284	-0.11	-0.38	28.284	28.284	28.284	0
1776875400	28.391	0.31	1.11	28.391	28.391	28.391	0
1776789000	28.079	-0.06	-0.20	28.079	28.079	28.079	0
1776702600	28.136	0.19	0.69	28.136	28.136	28.136	0
1776443400	27.943	-0.19	-0.66	27.943	27.943	27.943	0
1776357000	28.129	0.24	0.86	28.129	28.129	28.129	0
1776270600	27.89	0.25	0.90	27.89	27.89	27.89	0
1776184200	27.642	0.37	1.35	27.642	27.642	27.642	0
1776097800	27.273	0.07	0.27	27.273	27.273	27.273	0
1775838600	27.199	0	0.00	27.199	27.199	27.199	0
1775752200	27.199	0.05	0.17	27.174	27.199	27.174	4
1775665800	27.154	0.87	3.32	27.154	27.154	27.154	0