Invesco MSCI Emerging Markets UCITS ETF【MXFS】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

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	87.15	-1.46	-1.64	87.49	87.49	86.21	14384
1780504200	88.605	-1.06	-1.18	89.27	89.645	88.11	19033
1780417800	89.66	1.36	1.54	88.75	89.915	88.645	6841
1780331400	88.3	1.27	1.47	88.6	94.71	87.325	17535
1780072200	87.025	0.21	0.24	87.18	87.55	86.735	8618
1779985800	86.82	0.46	0.53	85.32	86.89	84.925	4363
1779899400	86.36	0.25	0.30	86.32	87.79	86.18	7506
1779813000	86.105	2.44	2.92	85.52	86.53	85.255	39848
1779467400	83.665	1.01	1.22	83.74	84.025	83.05	15958
1779381000	82.655	0.13	0.15	81.78	91.995	81.78	10571
1779294600	82.53	1.67	2.07	81.17	83.01	80.99	12928
1779208200	80.86	-1.02	-1.24	81.74	81.885	80.3	13083
1779121800	81.875	-0.72	-0.87	82.38	83.42	81.875	8738
1778862600	82.59	-2.79	-3.27	83.11	83.44	81.925	14320
1778776200	85.38	0.38	0.44	85.1	85.57	84.57	7396
1778689800	85.005	2.46	2.99	84.59	85.38	83.84	10445
1778603400	82.54	-3.54	-4.11	84.17	84.555	82.49	12105
1778517000	86.075	0.42	0.48	85.56	86.125	85.2	13424
1778257800	85.66	0.61	0.72	84.92	86.27	84.535	9967
1778171400	85.05	-0.03	-0.03	85.72	86.04	84.9	14694
1778085000	85.075	2.44	2.95	83.81	85.5	82.14	14304
1777998600	82.635	1.39	1.71	82.31	82.76	81.235	21759
1777653000	81.245	1.12	1.39	80.77	81.935	80.37	17876
1777566600	80.13	0.55	0.69	79.18	80.41	79.04	4116
1777480200	79.58	0.28	0.36	80.29	80.5	79.305	17701
1777393800	79.295	-1.12	-1.39	80	80.185	78.995	20009
1777307400	80.415	0.25	0.31	80.58	80.82	80.285	1910
1777048200	80.17	0.64	0.80	79.44	80.3	79.16	5741
1776961800	79.535	-0.31	-0.39	79.09	79.715	78.665	3797
1776875400	79.845	0.64	0.81	79.56	79.885	79.25	265
1776789000	79.205	-0.44	-0.55	80.15	80.23	79.08	2562
1776702600	79.64	-0.88	-1.09	79.26	79.785	78.925	8066
1776443400	80.515	1.75	2.22	78.54	81.01	78.37	1846
1776357000	78.77	0.24	0.31	79.32	79.32	78.26	2752
1776270600	78.525	0.38	0.48	78.23	78.605	77.885	5220
1776184200	78.15	2.09	2.74	77.6	78.3	77.465	2348
1776097800	76.065	-0.43	-0.56	75.59	76.24	75.315	2295
1775838600	76.49	1	1.32	76.11	77.015	75.98	2608
1775752200	75.49	-0.91	-1.18	75.54	75.8	74.935	4354
1775665800	76.395	5.07	7.10	75.81	76.87	75.67	4006
1775579400	71.33	0.12	0.17	71.59	73.725	70.95	5600
1775147400	71.21	-1.36	-1.87	70.42	71.88	69.83	1134
1775061000	72.565	2.9	4.16	72.4	72.905	69.26	1761
1774974600	69.67	0.26	0.37	68.71	70.23	68.48	3021
1774888200	69.41	-0.34	-0.49	69.77	70.17	68.995	2419
1774632600	69.75	-0.79	-1.11	70.58	70.615	69.44	1507
1774546200	70.535	-2.04	-2.80	71.44	71.495	70.465	2532
1774459800	72.57	1.14	1.60	72.59	73.095	71.87	1802
1774373400	71.43	0.15	0.20	71.71	72.415	68.725	2220
1774287000	71.285	0.5	0.71	69.05	73.315	67.88	84836
1774027800	70.78	-1.19	-1.65	72.49	72.6	70.565	10593
1773941400	71.97	-1.29	-1.76	72.19	72.345	70.845	13147
1773855000	73.26	-0.72	-0.97	74.93	75.1	73.175	1357
1773768600	73.98	0.87	1.19	73.44	74.42	73.21	3670
1773682200	73.11	1.41	1.96	73.22	73.825	72.105	20731
1773423000	71.705	-0.42	-0.58	71.72	73.08	71.35	771
1773336600	72.125	-1.64	-2.22	73.91	73.97	71.615	5268
1773250200	73.76	-1.08	-1.44	74.3	74.625	73.45	861
1773163800	74.84	2.42	3.34	74.49	75.005	73.42	5675
1773077400	72.42	0.14	0.19	70.28	72.55	70.28	11624
1772818200	72.285	0.1	0.15	73.83	73.955	71.24	7089
1772731800	72.18	-1.85	-2.50	73.93	74.5	72.055	3506