Hot Features
プレミアム
Templeton Emerging Markets Fund Inc (EMF)
NYSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.06 | 9.20053595355 | 22.39 | 24.6899 | 22.0801 | 25899 | 23.63666414 | CS |
| 4 | 2.6 | 11.8993135011 | 21.85 | 24.6899 | 21.04 | 39093 | 23.02291367 | CS |
| 12 | 7.03 | 40.355912744 | 17.42 | 24.6899 | 16.67 | 41633 | 20.81664051 | CS |
| 26 | 8.11 | 49.6328029376 | 16.34 | 24.6899 | 16.2 | 61056 | 19.55626438 | CS |
| 52 | 10.59 | 76.4069264069 | 13.86 | 24.6899 | 13.7111 | 41618 | 18.64750875 | CS |
| 156 | 12.24 | 100.245700246 | 12.21 | 24.6899 | 10.58 | 32583 | 14.99858947 | CS |
| 260 | 4.87 | 24.8723186925 | 19.58 | 24.6899 | 10.1031 | 31605 | 14.62062213 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781736000 | 23.92 | 0.04 | 0.17 | 24.2 | 24.2 | 23.83 | 19784 |
| 1781649600 | 23.88 | -0.28 | -1.16 | 24.17 | 24.3393 | 23.6301 | 24761 |
| 1781563200 | 24.16 | 0.55 | 2.33 | 24.31 | 24.451 | 23.8185 | 20643 |
| 1781304000 | 23.61 | 0.51 | 2.21 | 23.13 | 23.76 | 23.13 | 23682 |
| 1781217600 | 23.1 | 0.88 | 3.96 | 22.39 | 23.2 | 22.0801 | 40626 |
| 1781131200 | 22.22 | -0.05 | -0.22 | 22.19 | 23.5399 | 22.13 | 26182 |
| 1781044800 | 22.27 | -0.07 | -0.31 | 21.76 | 23.49 | 21.76 | 29941 |
| 1780958400 | 22.34 | -0.15 | -0.67 | 22.71 | 22.9431 | 22.13 | 32995 |
| 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 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
