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	-1.7913	-4.56265919511	39.26	39.8456	36.605	1972	38.34991562	SP
4	-0.8313	-2.17049608355	38.3	39.8456	36.605	1393	38.38434023	SP
12	1.5287	4.25347801892	35.94	39.8456	33.7784	1516	37.25750422	SP
26	4.2487	12.7895845876	33.22	41.36	32.1261	2638	36.41461008	SP
52	8.7287	30.3712595685	28.74	41.36	28.195	4869	32.09905586	SP
156	12.4287	49.6353833866	25.04	41.36	22.8144	3702	29.39857472	SP
260	12.4287	49.6353833866	25.04	41.36	22.8144	3702	29.39857472	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
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
1775169300	35.2548	-0.24	-0.67	34.835	35.28	34.835	691
1775082900	35.4912	0.44	1.24	35.49	35.6401	35.48	920
1774996500	35.055	1.28	3.78	34.08	35.055	34.08	1306
1774910100	33.7784	-0.35	-1.02	34.195	34.195	33.7784	729
1774650900	34.1272	-0.14	-0.41	34.24	34.24	34.1272	431
1774564500	34.2681	-1.02	-2.89	34.66	34.895	34.2681	1061
1774478100	35.2888	0.5	1.45	35.3	35.43	35.25	3071
1774391700	34.7848	-0.11	-0.33	34.51	34.85	34.48	1194
1774305300	34.8986	0.71	2.07	34.71	35.055	34.71	1213
1774046100	34.1899	-0.99	-2.81	34.855	34.855	34.1899	2647
1773959700	35.1794	-0.03	-0.10	34.69	35.2299	34.59	4241
1773873300	35.2143	-0.65	-1.80	35.725	35.77	35.2143	731
1773786900	35.8603	0.31	0.88	35.94	35.94	35.8603	191
1773700500	35.5492	0.72	2.06	35.5	35.6396	35.5	12673
1773441300	34.833	-0.14	-0.41	35.38	35.38	34.833	501
1773354900	34.975	-1.02	-2.83	35.6	35.6	34.975	583
1773268500	35.9918	-0.1	-0.28	36.13	36.17	35.88	1261
1773182100	36.0912	0.25	0.70	35.93	36.615	35.93	1868