Templeton Emerging Markets Fund Inc【EMF】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	-0.92	-3.92994446818	23.41	24.3651	22.02	42545	23.78005411	CS
4	0.22	0.987876066457	22.27	24.3651	21.04	42678	22.6171549	CS
12	4.28	23.5035694673	18.21	24.3651	16.67	47072	19.93206645	CS
26	5.2	30.0751879699	17.29	24.3651	16.2	61132	19.31130046	CS
52	8.59	61.7985611511	13.9	24.3651	13.7111	40602	18.46140839	CS
156	10.79	92.2222222222	11.7	24.3651	10.58	32513	14.85242209	CS
260	2.34	11.6129032258	20.15	24.3651	10.1031	31489	14.56722333	CS

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
1780699200	22.49	-1.07	-4.54	22.95	23.08	21.9117	104983
1780612800	23.56	-0.22	-0.93	23.35	23.66	23.28	59556
1780526400	23.78	-0.43	-1.78	24.15	24.25	23.6201	42834
1780440000	24.21	0.16	0.67	24.25	24.3651	22.79	27181
1780353600	24.05	0.79	3.40	23.43	24.25	23.31	56540
1780094400	23.26	-0.04	-0.17	23.41	23.97	22.98	26615
1780008000	23.3	0.33	1.44	22.94	23.4	22.75	23251
1779921600	22.97	0.16	0.70	22.99	23.2499	22.8	23308
1779835200	22.81	0.91	4.16	22.39	22.98	22.22	63883
1779489600	21.9	0.04	0.18	21.98	22.1	21.6	38255
1779403200	21.86	0.03	0.14	21.85	22.195	21.04	57741
1779316800	21.83	0.1	0.46	21.64	22	21.39	35904
1779230400	21.73	-0.06	-0.28	21.51	22.02	21.21	46963
1779144000	21.79	-0.1	-0.46	22.25	22.25	21.6497	105424
1778884800	21.89	-0.76	-3.36	22.18	22.18	21.77	31314
1778798400	22.65	0.18	0.80	22.38	22.71	22.2799	39022
1778712000	22.47	0.6	2.74	22.19	22.67	22.0499	55787
1778625600	21.87	-0.61	-2.71	22.25	22.75	21.78	29425
1778539200	22.48	-0.09	-0.40	22.53	22.56	22.36	17532
1778280000	22.57	0.58	2.64	22.27	22.57	22.2101	30344
1778193600	21.99	-0.13	-0.59	22.11	22.25	21.7946	51575
1778107200	22.12	0.71	3.32	21.47	22.2375	21.425	36606
1778020800	21.41	0.68	3.28	20.91	21.63	20.78	133005
1777934400	20.73	0.03	0.14	20.82	20.99	20.6364	19747
1777675200	20.7	0.08	0.39	20.62	20.96	20.4	24488
1777588800	20.62	0.35	1.73	20.48	20.6594	20.255	21802
1777502400	20.27	0	0.00	20.39	20.53	20.11	36892
1777416000	20.27	-0.11	-0.54	20.22	20.5045	20.145	18533
1777329600	20.38	-0.03	-0.15	20.51	20.61	20.2601	20923
1777070400	20.41	0.47	2.36	20.28	20.49	20.2	65002
1776984000	19.94	-0.41	-2.01	20.18	20.18	19.73	29637
1776897600	20.35	0.48	2.42	20.12	20.5	19.955	20125
1776811200	19.87	-0.25	-1.24	20.09	20.1996	19.87	16057
1776724800	20.12	-0.05	-0.25	20.05	20.31	19.9506	28870
1776465600	20.17	0.4	2.02	20	20.58	20	31322
1776379200	19.77	0.12	0.61	19.67	19.97	19.61	15593
1776292800	19.65	-0.1	-0.51	19.67	19.78	19.35	13985
1776206400	19.75	0.57	2.97	19.4	19.77	19.39	31045
1776120000	19.18	0.19	1.00	18.87	19.24	18.585	41617
1775860800	18.99	0.07	0.37	18.95	19.0899	18.92	15879
1775774400	18.92	0.04	0.21	18.6	19.24	18.6	31692
1775688000	18.88	1.09	6.13	18.64	19.0799	18.64	54128
1775601600	17.79	0.06	0.34	17.82	17.895	17.59	29828
1775515200	17.73	-0.01	-0.06	17.83	17.84	17.3638	28268
1775169600	17.74	-0.22	-1.22	17.67	17.855	17.32	45706
1775083200	17.96	0.47	2.69	17.75	18.085	17.71	78074
1774996800	17.49	0.78	4.67	16.95	17.55	16.8782	67642
1774910400	16.71	-0.26	-1.53	17.07	17.18	16.67	49846
1774651200	16.97	-0.01	-0.06	16.95	17.2	16.84	101820
1774564800	16.98	-0.85	-4.77	17.42	17.58	16.95	120547
1774478400	17.83	0.31	1.77	17.81	18.4899	17.78	37396
1774392000	17.52	-0.41	-2.29	17.4	17.85	17.38	34215
1774305600	17.93	0.45	2.57	17.59	18.18	17.59	91876
1774046400	17.48	-0.66	-3.64	18.02	18.03	17.4	70399
1773960000	18.14	-0.16	-0.87	17.91	18.41	17.7501	45863
1773873600	18.3	-0.34	-1.82	18.51	18.63	18.24	207052
1773787200	18.64	0.1	0.54	18.74	18.8	18.465	31737
1773700800	18.54	0.47	2.60	18.28	18.78	18.28	52834
1773441600	18.07	-0.11	-0.61	18.21	18.45	18.02	67675
1773355200	18.18	-0.77	-4.06	18.72	18.776	18.18	79442
1773268800	18.95	0.01	0.05	18.92	19.18	18.84	31244
1773182400	18.94	0.22	1.18	18.85	19.225	18.66	55186
1773096000	18.72	-0.16	-0.85	18.71	18.745	18.45	45180
1772840400	18.88	0.11	0.59	18.63	18.88	18.57	34868