National Security Emerging Markets Index ETF【NSI】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	-1.1835	-3.06924273859	38.56	38.5647	37.07	1475	37.93054831	SP
4	-1.4285	-3.68122664605	38.805	39.5	36.605	1833	38.12250065	SP
12	0.3965	1.07220118983	36.98	39.8456	36.605	1504	38.13356504	SP
26	3.6565	10.84371293	33.72	41.36	33.72	2559	36.92935735	SP
52	7.8878	26.7485511399	29.4887	41.36	29.3356	3630	33.53091751	SP
156	12.3365	49.267172524	25.04	41.36	22.8144	3651	29.49686281	SP
260	12.3365	49.267172524	25.04	41.36	22.8144	3651	29.49686281	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031700	37.3765	-0.3	-0.78	37.78	38.15	37.3765	374
1782945300	37.6716	-0.89	-2.32	38.12	38.12	37.63	1908
1782858900	38.5647	0.52	1.38	38.2	38.5647	38.2	652
1782772500	38.0416	0.43	1.15	37.41	38.0416	37.41	3412
1782513300	37.6094	-0.23	-0.60	37.07	37.75	37.07	728
1782426900	37.8347	-0.03	-0.09	38.56	38.56	37.8347	673
1782340500	37.8691	0.2	0.53	37.78	38.0199	37.68	2931
1782254100	37.6679	-1.46	-3.73	37.41	37.74	37.41	1309
1782167700	39.1273	-0.04	-0.10	39.39	39.39	39.09	1518
1781822100	39.1679	0.89	2.31	38.9	39.1679	38.78	444
1781735700	38.2825	-0.22	-0.58	38.91	38.91	38.2825	388
1781649300	38.5049	-0.72	-1.84	39.15	39.15	38.5049	951
1781562900	39.2278	0.93	2.42	39.32	39.5	39.2	4053
1781303700	38.301	0.27	0.71	38.33	38.33	38.301	328
1781217300	38.032	1.22	3.32	37.025	38.032	37.015	2371
1781130900	36.8091	-0.66	-1.76	37.1	37.43	36.8091	1165
1781044500	37.4687	0.12	0.33	37.99	38.065	36.605	3604
1780958100	37.3438	0.31	0.84	37.66	37.66	37.3438	591
1780698900	37.0334	-1.95	-5.00	38	38.06	37.0334	3256
1780612500	38.9838	-0.23	-0.58	38.805	39.145	38.69	4536
1780526100	39.213	-0.63	-1.59	39.37	39.37	39.213	326
1780439700	39.8456	0.54	1.37	39.26	39.8456	39.26	1153
1780353300	39.3072	0.83	2.16	39.04	39.3072	39.0319	1265
1780094100	38.4772	-0.02	-0.05	38.64	38.64	38.4772	1214
1780007700	38.4982	-0.01	-0.04	38.165	38.4982	38.01	310
1779921300	38.5123	-0.2	-0.51	38.88	38.88	38.36	942
1779834900	38.71	0.99	2.63	38.61	38.71	38.52	1478
1779489300	37.7167	-0.44	-1.16	38.05	38.05	37.7167	122
1779402900	38.1595	0.2	0.54	37.69	38.29	37.66	1682
1779316500	37.9564	0.67	1.79	37.37	37.9564	37.37	1496
1779230100	37.2896	-0.28	-0.75	37.26	37.495	37.08	1606
1779143700	37.5713	-0.17	-0.46	37.745	37.86	37.5713	230
1778884500	37.7444	-1.14	-2.94	37.65	37.805	37.65	276
1778798100	38.8888	0.16	0.42	38.75	38.97	38.75	2839
1778711700	38.725	0.33	0.85	38.4	38.91	38.4	522
1778625300	38.3972	-0.69	-1.77	38.3	38.495	37.875	2629
1778538900	39.0878	-0.22	-0.55	39.3	39.3	39.07	1552
1778279700	39.3038	0.18	0.46	39.4	39.4	39.14	1564
1778193300	39.1231	-0.48	-1.22	39.77	39.77	39.1231	342
1778106900	39.6046	1.32	3.45	39.165	39.62	39.12	1514
1778020500	38.2856	0.43	1.13	38.2	38.35	38.2	823
1777934100	37.8576	-0.09	-0.24	38.22	38.22	37.78	3435
1777674900	37.9485	-0	-0.00	37.99	38.18	37.9485	514
1777588500	37.949	0.71	1.90	37.5	37.99	37.38	1720
1777502100	37.2409	-0.12	-0.31	37.35	37.42	37.2409	909
1777415700	37.3585	-0.5	-1.31	37.39	37.39	37.3	2480
1777329300	37.8537	-0.1	-0.27	38.14	38.14	37.8537	2094
1777070100	37.958	0.56	1.49	37.87	38.05	37.66	1342
1776983700	37.4003	-0.61	-1.60	37.68	37.74	37.36	2029
1776897300	38.0078	0.44	1.17	38	38.0078	37.81	446
1776810900	37.5692	-0.51	-1.34	38.14	38.14	37.5692	945
1776724500	38.0809	-0.26	-0.67	38.25	38.25	37.96	554
1776465300	38.3364	0.66	1.76	38.14	38.44	38.14	2583
1776378900	37.6729	-0.02	-0.05	37.75	37.75	37.5799	3230
1776292500	37.693	-0.14	-0.36	37.95	37.95	37.693	588
1776206100	37.8294	0.53	1.42	37.695	37.8294	37.695	1685
1776119700	37.2994	0.14	0.37	36.86	37.2994	36.86	1792
1775860500	37.1628	0.19	0.51	37.33	37.45	37.1628	1804
1775774100	36.9747	-0.02	-0.07	36.98	36.98	36.84	383
1775687700	36.9994	1.59	4.50	37.265	37.265	36.9596	3891
1775601300	35.4071	0.01	0.04	35.25	35.4071	35.02	3894
1775514900	35.3928	0.14	0.39	35.47	35.51	35.3928	940