Amundi MSCI Emerging Ex China UCITS ETF Acc【EMXC】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
1781886600	50.31	-0.52	-1.02	50.39	50.54	50.21	57327
1781800200	50.83	0.84	1.67	50.38	50.94	50.14	180503
1781713800	49.995	0.85	1.74	49.88	49.995	49.48	144135
1781627400	49.14	-0.3	-0.60	49.645	49.725	49.03	371789
1781541000	49.435	1.66	3.46	48.805	49.51	48.8	393626
1781281800	47.78	1.9	4.14	46.715	47.78	46.715	38973
1781195400	45.88	0.51	1.11	45.545	46.14	45.3	71641
1781109000	45.375	-0.31	-0.67	45.83	46.285	44.885	133590
1781022600	45.68	-0.38	-0.81	46.915	47.255	45.68	172210
1780936200	46.055	0.06	0.13	45.325	46.38	45.285	861425
1780677000	45.995	-2.31	-4.78	47.18	47.46	45.995	249785
1780590600	48.305	-0.84	-1.71	48.48	48.525	47.62	189378
1780504200	49.145	-0.53	-1.07	49.49	49.665	48.96	69368
1780417800	49.675	0.41	0.84	49.07	49.675	49.07	77181
1780331400	49.26	0.93	1.92	49.645	49.645	48.83	53947
1780072200	48.33	0.16	0.33	48.475	48.645	48.22	31266
1779985800	48.17	0.36	0.74	47.19	48.26	47.15	768510
1779899400	47.815	0.29	0.62	47.725	48.68	47.725	32522
1779813000	47.52	1.57	3.42	47.095	47.755	46.98	531592
1779467400	45.95	0.78	1.72	45.895	46.065	45.74	20078
1779381000	45.175	0.07	0.16	45.48	45.69	45.15	11637
1779294600	45.105	1.63	3.74	43.915	45.105	43.915	75996
1779208200	43.48	-1.12	-2.50	44.245	44.245	43.385	28400
1779121800	44.595	-0.25	-0.56	44.69	45.39	44.595	63892
1778862600	44.845	-1.62	-3.49	45.135	45.35	44.495	812267
1778776200	46.465	0.63	1.37	46.245	46.5	46.095	36417
1778689800	45.835	1.14	2.54	45.925	45.975	45.43	20045
1778603400	44.7	-2.15	-4.58	45.655	45.67	44.7	77555
1778517000	46.845	0.13	0.29	46.565	46.88	46.415	20489
1778257800	46.71	0.38	0.81	46.39	46.71	45.96	115641
1778171400	46.335	0.07	0.15	46.595	46.77	46.21	6381
1778085000	46.265	1.38	3.07	45.61	46.61	45.5	59473
1777998600	44.885	1.03	2.35	43.96	44.885	43.96	18414
1777653000	43.855	0.73	1.70	43.49	44.07	43.28	8611
1777566600	43.12	0.36	0.85	42.525	43.12	42.525	139176
1777480200	42.755	0.16	0.36	43.17	43.185	42.755	7510
1777393800	42.6	-0.8	-1.84	43.25	43.33	42.545	19853
1777307400	43.4	0.25	0.58	43.31	43.67	43.31	46104
1777048200	43.15	0.45	1.04	42.585	43.2	42.585	34436
1776961800	42.705	-0.04	-0.09	42.485	42.705	42.29	7757
1776875400	42.745	0.48	1.14	42.61	42.765	42.435	39751
1776789000	42.265	-0.16	-0.38	42.89	42.89	42.26	128254
1776702600	42.425	-0.73	-1.69	42.295	42.46	42.07	41072
1776443400	43.155	1.14	2.70	41.88	43.225	41.795	42119
1776357000	42.02	0.1	0.23	42.48	42.48	41.76	68797
1776270600	41.925	0.2	0.48	41.8	41.995	41.68	2129860
1776184200	41.725	1.24	3.05	41.305	41.765	41.305	29747
1776097800	40.49	-0.32	-0.78	40.24	40.575	40.145	1284591
1775838600	40.81	0.84	2.10	40.44	40.865	40.335	19534
1775752200	39.97	-0.35	-0.86	40.015	40.13	39.76	11420
1775665800	40.315	2.8	7.46	40.195	40.81	40.02	323950
1775579400	37.515	0.22	0.59	38.04	38.25	37.405	165162
1775147400	37.295	-0.88	-2.29	36.79	37.435	36.525	1335182
1775061000	38.17	1.75	4.79	38.055	38.255	37.595	854119
1774974600	36.425	0.1	0.28	35.895	36.52	35.73	54515
1774888200	36.325	-0.22	-0.60	36.5	36.655	36.025	128661
1774632600	36.545	-0.47	-1.26	36.98	36.98	36.39	36872
1774546200	37.01	-1.19	-3.12	37.745	37.745	37.005	2018482
1774459800	38.2	0.6	1.60	38.22	38.38	37.915	123050
1774373400	37.6	-0.24	-0.62	37.7	37.805	37.175	174811
1774287000	37.835	0.66	1.79	36.235	38.605	36.025	177451