EMQQ Emerging Markets Internet UCITS ETF【EMQQ】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
1783701000	9.9835	0.11	1.16	9.876	10.028	9.86	9648
1783614600	9.8695	0.13	1.35	9.839	9.878	9.723	1804
1783528200	9.7385	0.05	0.53	9.8219999	9.9065	9.531	6793
1783441800	9.687	0.04	0.39	9.674	9.815	9.663	11158
1783355400	9.6489999	0.12	1.22	9.58	9.6525	9.553	11605
1783096200	9.5325	0	0.00	9.598	9.598	9.5175	2443
1783009800	9.5325	0	0.01	9.482	9.618	9.426	2987
1782923400	9.5315	0.31	3.37	9.275	9.545	9.212	32362
1782837000	9.2205	0.04	0.40	9.212	9.242	9.14	2902
1782750600	9.1835	0.12	1.32	9.184	9.2449999	9.1485	6366
1782491400	9.0635	0.06	0.64	8.839	9.0635	8.814	2818
1782405000	9.006	-0.16	-1.78	9.0399999	9.059	8.967	1401
1782318600	9.1695	0.07	0.82	9.1	9.2255	9.038	11602
1782232200	9.0945	-0.21	-2.21	9.061	9.148	8.9855	10874
1782145800	9.3	-0.08	-0.84	9.303	9.3585	9.275	2054
1781886600	9.379	0.01	0.06	9.371	9.3875	9.3055	7234
1781800200	9.373	-0.19	-2.00	9.4309999	9.4309999	9.3155	14070
1781713800	9.5645	0.11	1.16	9.488	9.5725	9.438	6561
1781627400	9.455	-0.08	-0.79	9.3379999	9.5175	9.3379999	33207
1781541000	9.5305	0.15	1.57	9.4019999	9.557	9.4019999	27457
1781281800	9.3829999	0.26	2.84	9.312	9.6045	9.2825	5046
1781195400	9.124	-0.17	-1.86	9.145	9.171	9.054	2067
1781109000	9.297	0.06	0.61	9.317	9.3675	9.215	4624
1781022600	9.2405	-0.08	-0.82	9.236	9.397	9.225	20359
1780936200	9.3165	-0.09	-0.96	9.217	9.4085	9.217	90715
1780677000	9.4065	-0.21	-2.22	9.55	9.5734999	9.405	18106
1780590600	9.6205	0.01	0.12	9.522	9.677	9.503	22433
1780504200	9.609	-0.31	-3.11	9.723	9.7705	9.5864999	11842
1780417800	9.917	0.2	2.10	9.869	9.976	9.827	82267
1780331400	9.7135	0.12	1.26	9.6649999	9.7375	9.579	6461
1780072200	9.5925	0.05	0.55	9.58	9.627	9.529	8534
1779985800	9.5399999	-0.1	-1.08	9.53	9.5845	9.4655	8567
1779899400	9.644	0.02	0.24	9.61	9.659	9.5425	8677
1779813000	9.621	0.1	1.02	9.638	9.657	9.576	30165
1779467400	9.5239999	-0.03	-0.35	9.705	9.705	9.455	11755
1779381000	9.5574999	-0.14	-1.43	9.589	9.6405	9.4789999	7933
1779294600	9.696	0.09	0.99	9.658	9.72	9.5595	1468
1779208200	9.601	0.04	0.45	9.639	9.6815	9.5725	5800
1779121800	9.558	-0.01	-0.13	9.545	9.647	9.4875	5720
1778862600	9.57	-0.26	-2.65	9.657	9.6705	9.542	5345
1778776200	9.831	-0.16	-1.58	9.855	9.892	9.7555	16587
1778689800	9.9885	0.28	2.92	9.811	10.0035	9.75	16173
1778603400	9.7055	-0.19	-1.88	9.7609999	9.825	9.685	23314
1778517000	9.8915	-0.18	-1.78	9.893	9.972	9.8735	14805
1778257800	10.071	-0.19	-1.89	10.256	10.256	10.045	22718
1778171400	10.265	0.02	0.19	10.308	10.348	10.244	13536
1778085000	10.246	0.17	1.72	10.102	10.28	10.043	26206
1777998600	10.073	-0.05	-0.47	9.977	10.097	9.977	10663
1777653000	10.121	0.07	0.69	10.132	10.279	10.014	14472
1777566600	10.052	0.12	1.23	9.9309999	10.052	9.875	7897
1777480200	9.93	-0.06	-0.61	10.092	10.092	9.8815	3052
1777393800	9.991	-0.16	-1.54	10.104	10.104	9.9555	3788
1777307400	10.147	0.03	0.26	10.054	10.17	10.054	6810
1777048200	10.121	-0.05	-0.49	10.086	10.152	10.056	15294
1776961800	10.171	-0.14	-1.37	10.228	10.233	10.104	26044
1776875400	10.312	-0.07	-0.65	10.36	10.375	10.298	4399
1776789000	10.379	-0.12	-1.11	10.552	10.553	10.367	17296
1776702600	10.495	-0.17	-1.55	10.528	10.53	10.448	20803
1776443400	10.66	0.21	1.96	10.442	10.735	10.41	18287
1776357000	10.455	0.1	0.99	10.484	10.518	10.393	8344
1776270600	10.353	0.16	1.54	10.186	10.368	10.185	15377
1776184200	10.196	0.29	2.94	10.024	10.232	9.994	9150
1776097800	9.9045	-0.1	-0.98	9.8699999	9.959	9.808	38755