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
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
1775665800	46.495	0	0.00	46.495	46.495	46.495	0
1775579400	46.495	0	0.00	46.495	46.495	46.495	0
1775147400	46.495	0	0.00	46.495	46.495	46.495	0
1775061000	46.495	0	0.00	46.495	46.495	46.495	0
1774974600	46.495	0.1	0.22	45.89	48.165	44.285	8
1774888200	46.3925	-1.46	-3.05	46.59	46.8175	46.1325	2
1774632600	47.8525	0	0.00	47.8525	47.8525	47.8525	0
1774546200	47.8525	0	0.00	47.8525	47.8525	47.8525	0
1774459800	47.8525	0	0.00	47.8525	47.8525	47.8525	0
1774373400	47.8525	-0.03	-0.06	47.53	49.73	47.2025	2211
1774287000	47.8825	-0.49	-1.02	46.28	49.37	45.695	625
1774027800	48.375	0	0.00	48.375	48.375	48.375	0
1773941400	48.375	-0.87	-1.76	48.375	48.375	48.375	0
1773855000	49.2425	-0.49	-0.99	49.34	49.5275	49.185	1500
1773768600	49.735	1.17	2.40	49.375	50.2025	48.74	2251
1773682200	48.57	0.88	1.83	48.57	48.57	48.57	788
1773423000	47.695	-0.29	-0.60	47.695	47.695	47.695	0
1773336600	47.9825	-1.21	-2.45	47.9825	47.9825	47.9825	0
1773250200	49.19	-0.77	-1.53	49.19	49.19	49.19	0
1773163800	49.955	1.69	3.49	49.395	50.05	49.395	6
1773077400	48.27	0.23	0.47	48.27	48.27	48.27	0
1772818200	48.0425	-0	-0.01	48.435	48.5675	46.135	469
1772731800	48.045	-1.56	-3.15	49.345	50.48	47.265	1659