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

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
1783441800	83.09	-3.01	-3.49	84.34	84.4	83.025	13382
1783355400	86.095	0.06	0.08	85.7	86.095	85.18	21660
1783096200	86.03	2.29	2.73	85.8	86.47	85.525	14033
1783009800	83.745	-1.75	-2.05	83.59	85.85	83.34	8254
1782923400	85.495	-1.09	-1.26	86.55	86.55	84.83	11134
1782837000	86.585	1.76	2.07	85.94	86.865	85.535	3934
1782750600	84.83	-0.78	-0.91	85.43	85.63	83.875	12092
1782491400	85.61	-0.77	-0.89	84.99	85.7	83.985	4410
1782405000	86.38	0.58	0.68	87.36	87.835	85.59	4359
1782318600	85.8	0.05	0.06	86.19	88.17	85.16	7550
1782232200	85.75	-4.7	-5.20	85.99	86.715	85.155	10771
1782145800	90.45	1.49	1.67	89.87	91.01	89.665	6769
1781886600	88.96	-0.77	-0.85	89.28	89.425	88.79	4090
1781800200	89.725	0.89	1.00	88.97	89.99	88.595	5201
1781713800	88.835	1.13	1.28	88.76	89.245	87.985	3990
1781627400	87.71	-0.9	-1.02	90.65	90.65	87.56	21180
1781541000	88.61	2.41	2.79	87.77	88.87	87.565	58266
1781281800	86.205	3.22	3.88	84.68	86.335	84.325	4416
1781195400	82.985	0.34	0.42	82.34	91.685	81.96	7132
1781109000	82.64	-0.15	-0.18	83.19	91.08	81.515	8361
1781022600	82.79	-0.75	-0.90	84.84	85.5	82.735	13477
1780936200	83.54	0.03	0.03	82.09	84.03	81.91	22387
1780677000	83.515	-3.64	-4.17	85.34	89.51	83.475	7112
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