First Trust Emerging Markets Equity Select【RNEM】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	-0.2	-0.362515860069	55.17	55.17	54.51	521	54.86305975	SP
4	0.16	0.291917533297	54.81	56.41	53.235	643	54.8728776	SP
12	-1.38	-2.44897959184	56.35	58.62	53.235	1098	55.35700243	SP
26	-0.91	-1.62848962062	55.88	59.12	46.9	1531	55.62318599	SP
52	-0.42	-0.758259613649	55.39	59.12	46.9	1386	55.4064233	SP
156	6.08	12.4360809982	48.89	59.12	44.04	2625	51.58327146	SP
260	5.01	10.0280224179	49.96	59.12	38.63	2367	49.64238817	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
1782945300	54.555	-0.26	-0.48	54.51	54.555	54.51	519
1782858900	54.8169	-0.15	-0.27	54.78	54.8169	54.78	172
1782772500	54.965	0.08	0.14	54.98	54.98	54.965	427
1782513300	54.8858	-0.16	-0.29	54.97	54.9999	54.8858	923
1782426900	55.0459	-0.27	-0.50	55.17	55.17	55.0459	565
1782340500	55.32	-0.05	-0.08	54.875	55.3799	54.875	925
1782254100	55.3663	-0.74	-1.32	55.33	55.3663	55.33	172
1782167700	56.1086	0.22	0.39	53.315	56.1086	53.315	548
1781822100	55.89	0.26	0.46	56.16	56.16	55.89	206
1781735700	55.6327	-0.48	-0.86	56.41	56.41	55.6327	127
1781649300	56.1162	-0.06	-0.11	56.07	56.19	56.07	197
1781562900	56.1766	0.57	1.03	56.14	56.1766	56.14	774
1781303700	55.605	0.36	0.65	55.46	55.605	55.46	394
1781217300	55.2475	1	1.85	54.24	55.2475	54.24	165
1781130900	54.2442	0.16	0.29	54.36	54.36	54.2442	545
1781044500	54.085	0.34	0.63	54.5	54.5	54.02	1842
1780958100	53.7442	-0.06	-0.10	54.11	54.11	53.7442	303
1780698900	53.8	-1	-1.82	54.35	54.58	53.8	666
1780612500	54.7964	0.26	0.47	54.81	54.81	53.235	2745
1780526100	54.54	-0.74	-1.34	54.96	54.96	53.98	16001
1780439700	55.2811	0.63	1.15	55.01	55.2811	55.01	581
1780353300	54.655	-0.02	-0.04	54.44	54.655	54.44	526
1780094100	54.6793	0.08	0.15	54.52	54.6793	54.52	25
1780007700	54.595	-0.07	-0.13	54.41	54.595	54.39	652
1779921300	54.6647	-0.34	-0.61	54.9	54.9	54.56	6960
1779834900	54.9998	0.21	0.38	55.12	55.12	54.915	268
1779489300	54.7901	-0.14	-0.25	54.99	54.99	54.7901	94
1779402900	54.93	-0.2	-0.37	54.71	55.023216	54.71	500
1779316500	55.1341	0.7	1.28	54.49	55.1341	54.49	163
1779230100	54.436	-0.49	-0.89	54.21	54.45	54.21	403
1779143700	54.925	0.09	0.17	55.08	55.08	54.39	7384
1778884500	54.8344	-0.86	-1.54	54.85	54.85	54.76	346
1778798100	55.6923	0.16	0.29	55.47	55.6923	55.47	210
1778711700	55.53	0.03	0.05	55.47	55.53	55.47	26
1778625300	55.5	-0.75	-1.33	55.5	55.5	55.5	83
1778538900	56.25	-0.64	-1.12	56.58	56.58	56.25	879
1778279700	56.8888	0.46	0.82	56.74	56.8888	56.74	66
1778193300	56.4286	-0.38	-0.66	56.4286	56.4286	56.4286	38
1778106900	56.8063	0.98	1.75	56.9	56.9	56.8063	89
1778020500	55.8291	0.58	1.05	55.845	55.845	55.8291	392
1777934100	55.25	-0.67	-1.19	55.63	55.63	55.205	857
1777674900	55.915	-0.37	-0.65	56.07	56.07	55.87	249
1777588500	56.2814	0.48	0.85	55.92	56.2814	55.92	7
1777502100	55.8058	-0.37	-0.67	55.89	55.89	54.85	835
1777415700	56.18	-0.27	-0.49	56.03	56.18	56.03	281
1777329300	56.4546	-0.32	-0.56	56.76	56.76	56.4546	250
1777070100	56.77	0.02	0.04	56.68	56.77	56.46	2193
1776983700	56.75	-0.69	-1.21	57.2	57.2	56.75	119
1776897300	57.4427	0.08	0.14	57.73	57.73	57.4427	986
1776810900	57.362	-0.8	-1.37	58.08	58.08	57.362	917
1776724500	58.16	-0.33	-0.56	58.3	58.3	58.16	1320
1776465300	58.4877	1.04	1.81	58.52	58.62	58.48	591
1776378900	57.45	0.11	0.19	57.14	57.45	57.14	1326
1776292500	57.34	0.06	0.10	57.38	57.38	56.56	2531
1776206100	57.285	0.22	0.39	57.3	57.34	57.18	2646
1776119700	57.06	0.11	0.20	57.06	57.06	57.06	157
1775860500	56.9459	0.12	0.21	57.01	57.01	56.9459	45
1775774100	56.8286	0.51	0.90	56.35	56.8286	56.35	453
1775687700	56.3232	1.31	2.38	46.9	56.5	46.9	10277
1775601300	55.0151	0.13	0.23	54.705	55.0151	54.705	449
1775514900	54.8896	0.39	0.72	55.01	55.01	54.84	573
1775169300	54.4996	-0.25	-0.45	54.12	54.56	54.12	1186