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	0.8975	1.65133394664	54.35	55.2475	53.7442	704	54.08088302	SP
4	0.3975	0.724703737466	54.85	55.2811	53.235	2114	54.63527136	SP
12	1.6075	2.99683072334	53.64	58.62	46.9	1443	55.0948864	SP
26	0.3925	0.715522741774	54.855	59.12	46.9	1567	55.6084509	SP
52	0.0675	0.122326930047	55.18	59.12	46.9	1407	55.39984187	SP
156	7.0875	14.7165697674	48.16	59.12	44.9	2702	51.47912622	SP
260	3.3571	6.46959745926	51.8904	59.12	38.63	2374	49.61606419	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
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	2532
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
1775082900	54.7448	0.59	1.09	54.71	54.96	54.71	793
1774996500	54.1541	1.53	2.90	53.81	54.1541	53.77	198
1774910100	52.6268	-0.32	-0.60	53.09	53.09	52.48	1096
1774650900	52.9433	-0.36	-0.68	53.16	53.19	52.52	5629
1774564500	53.305	-0.85	-1.56	53.85	53.85	53.04	980
1774478100	54.1507	1.29	2.45	53.99	54.22	53.99	265
1774391700	52.8567	-0.77	-1.43	52.53	52.9605	52.53	2692
1774305300	53.6228	0.87	1.65	53.27	53.83	53.27	960
1774046100	52.7515	-1.16	-2.15	53.64	53.64	52.7515	876
1773959700	53.9087	0.11	0.20	53.67	53.9087	53.451601	3102
1773873300	53.8031	-1.02	-1.86	54.46	54.46	53.8031	214
1773786900	54.825	0.09	0.17	54.99	54.9975	54.825	575
1773700500	54.7316	0.7	1.29	54.49	54.7316	54.49	1344
1773441300	54.035	-0.46	-0.85	54.74	54.74	53.995	560
1773354900	54.4996	-0.83	-1.50	55.15	55.15	54.29	19767