Invesco MSCI Emerging Markets Univ Screened UCITS ETF【ESEM】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
1783009800	57.115	-0.73	-1.26	56.92	58.07	56.435	1091
1782923400	57.845	-0.74	-1.26	57.8	58.14	57.38	3
1782837000	58.585	-0.04	-0.07	58.6	58.6	58.44	677
1782750600	58.625	0	0.00	58.625	58.625	58.625	0
1782491400	58.625	0	0.00	58.625	58.625	58.625	0
1782405000	58.625	0.53	0.91	59.06	59.07	58.425	196
1782318600	58.095	0	0.00	58.095	58.095	58.095	0
1782232200	58.095	-2.64	-4.34	58.31	60.93	55.445	1
1782145800	60.73	0.48	0.81	60.16	62.965	57.91	1512
1781886600	60.245	0	0.00	60.245	60.245	60.245	0
1781800200	60.245	0	0.00	60.245	60.245	60.245	0
1781713800	60.245	0.63	1.07	59.84	60.27	59.815	27
1781627400	59.61	2.88	5.07	59.96	60.235	59.525	348
1781541000	56.735	0	0.00	56.735	56.735	56.735	0
1781281800	56.735	0	0.00	56.735	56.735	56.735	0
1781195400	56.735	0.05	0.09	56.62	59.085	53.985	2452
1781109000	56.685	0	0.00	56.685	56.685	56.685	0
1781022600	56.685	-0.15	-0.26	58.17	58.195	56.685	467
1780936200	56.83	-0.08	-0.14	56.45	57.135	56.32	7
1780677000	56.91	-2.16	-3.65	57.65	57.65	54.2	1045
1780590600	59.065	-0.86	-1.43	59.14	61.665	56.765	1176
1780504200	59.92	-0.65	-1.07	59.93	60.01	59.67	654
1780417800	60.57	0.67	1.13	60.28	60.59	60.2	150
1780331400	59.895	1.71	2.93	60.05	62.825	57.105	702
1780072200	58.19	0	0.00	58.19	58.19	58.19	0
1779985800	58.19	0	0.00	58.19	58.19	58.19	0
1779899400	58.19	0	0.00	58.19	58.19	58.19	0
1779813000	58.19	2.47	4.44	58.32	58.455	58.135	920
1779467400	55.715	0	0.00	55.715	55.715	55.715	0
1779381000	55.715	1.35	2.48	55.87	56.22	54.9	230
1779294600	54.365	0	0.00	54.365	54.365	54.365	0
1779208200	54.365	-0.95	-1.71	54.51	54.555	53.95	3003
1779121800	55.31	0	0.00	55.31	55.31	55.31	0
1778862600	55.31	0	0.00	55.31	55.31	55.31	0
1778776200	55.31	0	0.00	55.31	55.31	55.31	0
1778689800	55.31	0	0.00	55.31	55.31	55.31	0
1778603400	55.31	-2	-3.49	56.01	56.47	55.295	14
1778517000	57.31	0	0.00	57.31	57.31	57.31	0
1778257800	57.31	0.56	0.99	56.59	57.785	54.335	649
1778171400	56.75	0	0.00	56.75	56.75	56.75	0
1778085000	56.75	1.76	3.20	56.37	58.845	53.8	5674
1777998600	54.99	1.67	3.13	54.19	55.295	54.075	751
1777653000	53.32	0	0.00	53.32	53.32	53.32	0
1777566600	53.32	0	0.00	53.32	53.32	53.32	0
1777480200	53.32	0	0.00	53.32	53.32	53.32	0
1777393800	53.32	0	0.00	53.32	53.32	53.32	0
1777307400	53.32	0	0.00	53.32	53.32	53.32	0
1777048200	53.32	0	0.00	53.32	53.32	53.32	0
1776961800	53.32	0	0.00	53.32	53.32	53.32	0
1776875400	53.32	0.08	0.15	53.15	53.335	53.085	2
1776789000	53.24	0	0.00	53.24	53.24	53.24	0
1776702600	53.24	0.93	1.77	53	54.065	52.89	2887
1776443400	52.315	0	0.00	52.315	52.315	52.315	0
1776357000	52.315	0	0.00	52.315	52.315	52.315	0
1776270600	52.315	1.59	3.13	52.25	52.315	52.25	150
1776184200	50.725	0	0.00	50.725	50.725	50.725	0
1776097800	50.725	-0.34	-0.67	50.43	50.82	50.265	641
1775838600	51.065	0.68	1.35	51.18	51.18	51.01	420
1775752200	50.385	3.89	8.37	50.15	50.555	49.7675	5
1775631600	46.495	0	0.00	46.495	46.495	46.495	0
1775545200	46.495	0	0.00	46.495	46.495	46.495	0