FTSE Emerging Qual Vol Yield Factor 5 Percent Capped【EMQVYC】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値
1	-14.15	-1.00741141543	1404.59	1430.07	1381.77	IX
4	-11.26	-0.803310266105	1401.7	1430.07	1353.54	IX
12	87.2	6.69101623646	1303.24	1430.07	1254.89	IX
26	131.23	10.4216135514	1259.21	1430.07	1231.5	IX
52	249.49	21.8668653315	1140.95	1430.07	1130.13	IX
156	249.37	21.8540492695	1141.07	1430.07	983.46	IX
260	249.37	21.8540492695	1141.07	1430.07	983.46	IX

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
1780590600	1396.93	-13.38	-0.95	1408.83	1409.71	1396.49
1780504200	1410.31	-13.94	-0.98	1424.2	1430.07	1409.95
1780417800	1424.25	6.57	0.46	1418.4	1427.98	1409.01
1780331400	1417.68	10.37	0.74	1407.93	1426.24	1407.27
1780072200	1407.31	1.38	0.10	1404.59	1416.91	1404.33
1779985800	1405.93	-11.67	-0.82	1416.56	1420.98	1398.84
1779899400	1417.6	14.16	1.01	1404.33	1423.82	1403.95
1779813000	1403.44	22.11	1.60	1405.53	1411.25	1402.04
1779467400	1381.33	11.44	0.84	1370.78	1384.8	1370.44
1779381000	1369.89	7.8	0.57	1362.08	1378.92	1361.99
1779294600	1362.09	2.1	0.15	1359.54	1363.43	1353.54
1779208200	1359.99	-6.98	-0.51	1368.66	1371.84	1358.1099
1779121800	1366.97	-0.41	-0.03	1367.79	1367.98	1358.7
1778862600	1367.38	-16.57	-1.20	1382.21	1387.7	1365.28
1778776200	1383.95	-6.06	-0.44	1383.18	1389.69	1380.33
1778689800	1390.01	-7.44	-0.53	1397.96	1398.54	1384.77
1778603400	1397.45	-9.82	-0.70	1408.08	1410.81	1396.08
1778517000	1407.27	0.82	0.06	1405.52	1414.16	1403.13
1778257800	1406.45	2.46	0.18	1401.7	1407.27	1395.97
1778171400	1403.99	2.82	0.20	1401.33	1408.94	1400.83
1778085000	1401.17	18.57	1.34	1382.98	1401.73	1382.68
1777998600	1382.6	20.46	1.50	1371.73	1383.25	1370.1
1777653000	1362.14	2.96	0.22	1361.81	1363.01	1360.25
1777566600	1359.18	-4.2	-0.31	1361.75	1366.79	1352.58
1777480200	1363.38	-0.53	-0.04	1364.22	1369.78	1357.64
1777393800	1363.91	-2.26	-0.17	1364.06	1371.5	1361.09
1777307400	1366.17	4.79	0.35	1362.1	1370.01	1361.6
1777048200	1361.38	2.64	0.19	1354.52	1364.44	1353.94
1776961800	1358.74	-8.74	-0.64	1367.46	1371.98	1356.57
1776875400	1367.48	-4.78	-0.35	1372.02	1376.6	1367.41
1776789000	1372.26	7.69	0.56	1365.33	1376.34	1364.92
1776702600	1364.57	-4.31	-0.31	1365.89	1370.27	1362.51
1776443400	1368.88	0.41	0.03	1368.53	1372.01	1361.97
1776357000	1368.47	8.17	0.60	1360.49	1370.59	1360.47
1776270600	1360.3	7.05	0.52	1352.99	1362.4	1352.54
1776184200	1353.25	13.64	1.02	1343.03	1355.33	1342.7
1776097800	1339.6099	-2.23	-0.17	1340.98	1342.6099	1336.19
1775838600	1341.84	4.14	0.31	1336.78	1344.24	1336.17
1775752200	1337.7	2.92	0.22	1334.45	1337.91	1329.58
1775665800	1334.78	38.45	2.97	1300.3599	1337.34	1300.33
1775579400	1296.33	2.67	0.21	1293.24	1299.89	1293.07
1775147400	1293.66	-1.36	-0.11	1295.14	1297.71	1285.65
1775061000	1295.02	25.25	1.99	1275.83	1296.19	1275.78
1774974600	1269.77	-0.06	-0.00	1268.6099	1271.1099	1259.02
1774888200	1269.83	-6.34	-0.50	1276.19	1276.3699	1265.78
1774632600	1276.17	-6.04	-0.47	1280.52	1281.8599	1275
1774546200	1282.21	-12.9	-1.00	1294.45	1296.41	1281.57
1774459800	1295.1099	21.84	1.72	1277.2	1295.66	1277.03
1774373400	1273.27	3.1	0.24	1269.41	1278.44	1266.49
1774287000	1270.17	-10.44	-0.82	1279.32	1279.34	1254.89
1774027800	1280.6099	-6.12	-0.48	1289.78	1292.6099	1279.67
1773941400	1286.73	-18.48	-1.42	1300.47	1300.82	1280.35
1773855000	1305.21	2.44	0.19	1302.73	1313.34	1302.42
1773768600	1302.77	9.7	0.75	1293.2	1305.18	1293.01
1773682200	1293.07	2.18	0.17	1289.39	1294.96	1283.42
1773423000	1290.89	-15.37	-1.18	1303.24	1303.34	1290.21
1773336600	1306.26	-12.92	-0.98	1318.23	1319.01	1303.07
1773250200	1319.18	3.13	0.24	1311.75	1324.79	1311.57
1773163800	1316.05	22.54	1.74	1299.48	1316.33	1299.2
1773077400	1293.51	-17.82	-1.36	1311.88	1312.1199	1287.99
1772818200	1311.33	-3.6	-0.27	1315	1318.58	1307.64
1772731800	1314.93	1.33	0.10	1315.68	1326.6199	1313.84