Strive Emerging Markets Ex China ETF【STXE】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	-0.1917	-0.37129575828	51.63	52.77	48.995	14962	51.59254198	SP
4	1.6883	3.3935678392	49.75	55.39	47.5002	13138	51.72713296	SP
12	9.1783	21.7186464742	42.26	55.39	42.26	10238	49.4093143	SP
26	13.7083	36.3326265571	37.73	55.39	37.38	10522	44.44429656	SP
52	20.2383	64.8663461538	31.2	55.39	30.71	8533	40.12469514	SP
156	23.9383	87.0483636364	27.5	55.39	24.7517	12398	31.80272152	SP
260	23.9383	87.0483636364	27.5	55.39	24.7517	12398	31.80272152	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
1783377600	51.4383	2.03	4.11	50.95	51.98	50.95	40387
1783032000	49.41	-1.27	-2.51	50.98	50.98	48.995	6694
1782945600	50.6812	-1.87	-3.56	51.15	51.47	50.63	10963
1782859200	52.5532	0.77	1.49	51.96	52.77	51.96	21607
1782772800	51.7793	-0.24	-0.46	51.63	52.01	50.41	20583
1782513600	52.02	-0.69	-1.30	51.11	52.3924	51.11	8000
1782427200	52.7054	1.11	2.16	53.5	53.5	52.6	8349
1782340800	51.5915	0.04	0.08	52	52.09	50.965	8476
1782254400	51.55	-3.55	-6.43	55.09	55.09	51.43	24118
1782168000	55.0953	0.24	0.43	55.39	55.39	54.96	8343
1781822400	54.86	2.32	4.42	54.3	55.01	54.3	13534
1781736000	52.5379	0.16	0.31	53.47	53.83	52.5379	20159
1781649600	52.3744	-0.82	-1.55	53.31	53.51	52.35	17697
1781563200	53.1979	2.09	4.08	53	53.26	52.8	11540
1781304000	51.1102	0.2	0.39	50.81	51.2047	50.545	4015
1781217600	50.9095	2.93	6.10	49.28	51.1199	48.965	21849
1781131200	47.982	-1.14	-2.32	54.59	49.24	47.89	10306
1781044800	49.12	0.05	0.11	49	49.87	47.5002	9407
1780958400	49.0669	1.07	2.22	49.75	49.75	48.91	10842
1780699200	48	-4.06	-7.80	52	52	46	15369
1780612800	52.0583	-0.66	-1.25	51.66	52.21	51.305	10090
1780526400	52.7167	-0.53	-1.00	53.21	53.21	52.5	17046
1780440000	53.2499	0.49	0.93	53.33	53.33	52.8	6361
1780353600	52.7575	1.42	2.76	51.92	52.99	51.92	5960
1780094400	51.34	-0.39	-0.75	51.67	51.67	51.3115	7345
1780008000	51.73	0.87	1.72	50.42	51.7699	50.42	9549
1779921600	50.8553	-0.06	-0.12	51.43	51.43	50.74	18330
1779835200	50.9182	2.4	4.94	50.5	50.9182	50.41	6179
1779489600	48.5225	-0.24	-0.49	49.25	49.25	48.5225	4601
1779403200	48.76	0.79	1.64	48.03	48.84	47.98	6989
1779316800	47.9716	1.21	2.58	47.01	48.13	47.01	8514
1779230400	46.7635	-0.84	-1.77	46.46	47.3	46.0523	9636
1779144000	47.6068	0.23	0.50	48.5	48.5	47.11	8792
1778884800	47.372	-1.95	-3.96	47.29	47.705	47.14	7737
1778798400	49.324	0.47	0.97	49.08	49.4	49.0601	3928
1778712000	48.8512	1.04	2.18	48.29	48.9099	48.29	4615
1778625600	47.8108	-1.86	-3.75	48.18	48.21	46.98	18127
1778539200	49.6727	0.06	0.13	49.67	49.71	49.39	18647
1778280000	49.6094	1.4	2.90	48.96	49.66	48.96	5537
1778193600	48.211	-0.58	-1.19	49.34	49.34	48.211	9391
1778107200	48.7937	1.63	3.45	48.39	48.85	48.215	11389
1778020800	47.1662	1.37	2.98	46.8	47.38	46.8	14001
1777934400	45.8	0.13	0.29	46.27	46.38	45.67	10154
1777675200	45.6676	0.01	0.02	45.85	45.98	45.54	5575
1777588800	45.658	1.02	2.28	45	45.658	44.8	7427
1777502400	44.6393	-0.25	-0.55	44.99	45.2	44.6091	4715
1777416000	44.8849	-0.66	-1.44	44.95	44.95	44.57	12350
1777329600	45.5423	0.29	0.64	45.53	45.6075	45.41	6490
1777070400	45.2533	1.13	2.55	44.87	45.29	44.87	3048
1776984000	44.1278	-0.7	-1.56	44.65	44.69	43.78	8534
1776897600	44.825	0.99	2.27	43.83	44.91	43.83	5126
1776811200	43.8318	-0.6	-1.34	44.3	44.7579	43.8318	15062
1776724800	44.4268	-0.54	-1.19	44.71	44.71	44.35	3817
1776465600	44.9619	0.8	1.82	45.07	45.3575	44.8	7267
1776379200	44.1577	0.11	0.24	44.1	44.18	44.02	3888
1776292800	44.0516	0.05	0.11	43.75	44.0599	43.7	7962
1776206400	44.0043	0.86	2.00	43.75	44.0043	43.58	6901
1776120000	43.14	0.44	1.04	42.26	43.14	42.26	10659
1775860800	42.698	0.21	0.49	42.65	42.88	42.53	9313
1775774400	42.4878	-0.16	-0.37	41.945	42.4878	41.815	17966
1775688000	42.6449	2.55	6.37	43.06	43.06	42.36	10883
1775601600	40.09	0.15	0.38	39.83	40.1	39.41	11137