Avantis Emerging Markets Equity UCITS ETF【AVEM】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1780604700	27.9	-0.65	-2.26	28.325	28.325	27.9	689
1780518300	28.545	-0.03	-0.09	28.735	28.735	28.345	1467
1780431900	28.57	0.14	0.49	28.555	28.795	28.485	1413
1780345500	28.43	0.23	0.82	28.155	28.76	28.155	6626
1780086300	28.2	0.13	0.48	28.225	28.225	28.19	817
1779999900	28.065	0.01	0.04	27.7	28.065	27.545	783
1779913500	28.055	-0.01	-0.02	27.91	28.17	27.905	466
1779827100	28.06	0.42	1.52	27.735	28.06	27.735	248
1779740700	27.64	0.4	1.47	27.285	27.64	27.285	1404
1779481500	27.24	0.22	0.83	27.14	27.24	27.14	188
1779395100	27.015	0.52	1.96	26.645	27.015	26.645	130
1779308700	26.495	0.32	1.22	26.4	26.495	26.4	264
1779222300	26.175	-0.33	-1.23	26.4	26.4	26.175	501
1779135900	26.5	-0.35	-1.30	26.72	26.805	26.45	6919
1778876700	26.85	-0.68	-2.45	26.92	26.97	26.625	971
1778790300	27.525	0.15	0.57	27.305	27.53	27.195	1256
1778703900	27.37	0.62	2.32	27.175	27.38	27.045	884
1778617500	26.75	-0.7	-2.55	27.11	27.11	26.75	6853
1778531100	27.45	0.27	0.99	27.22	27.455	27.175	3698
1778271900	27.18	0.04	0.17	27.005	27.18	26.99	2816
1778185500	27.135	-0.01	-0.02	27.29	27.29	27.07	1154
1778099100	27.14	0.41	1.51	26.75	27.14	26.695	2430
1778012700	26.735	0.61	2.33	26.36	27.02	26.345	827
1777926300	26.125	0.16	0.60	26.32	26.35	26.095	1119
1777580700	25.97	0.27	1.05	25.725	25.97	25.55	253
1777494300	25.7	0.15	0.59	25.705	25.705	25.7	17
1777407900	25.55	-0.32	-1.24	25.8	25.8	25.55	989
1777321500	25.87	-0.1	-0.39	25.955	25.96	25.82	8054
1777062300	25.97	0.38	1.50	25.765	25.97	25.745	1623
1776975900	25.585	-0.31	-1.18	25.665	25.82	25.585	525
1776889500	25.89	0.19	0.74	25.75	25.9	25.72	654
1776803100	25.7	-0.1	-0.39	25.895	25.945	25.7	119
1776716700	25.8	-0.2	-0.75	25.62	25.895	25.605	438
1776457500	25.995	0.57	2.22	25.445	26.015	25.41	300
1776371100	25.43	0.09	0.34	25.255	25.43	25.255	563
1776284700	25.345	0.09	0.38	25.32	25.355	25.3	884
1776198300	25.25	0.43	1.73	25.165	25.25	25.145	884
1776111900	24.82	-0.22	-0.86	24.835	24.875	24.765	161
1775852700	25.035	0.3	1.21	24.92	25.035	24.92	2294
1775766300	24.735	-0.01	-0.02	24.765	24.8	24.665	1220
1775679900	24.74	0.94	3.95	25.15	25.15	24.74	586
1775593500	23.8	0.26	1.10	23.885	24.165	23.8	828
1775161500	23.54	-0.49	-2.02	23.575	23.585	23.3	16246
1775075100	24.025	0.9	3.89	23.825	24.025	23.825	217
1774988700	23.125	-0.05	-0.22	23.095	23.245	22.93	4694
1774902300	23.175	-0.11	-0.45	23.065	23.4	23.065	449
1774646700	23.28	-0.23	-0.96	23.595	23.595	23.21	5827
1774560300	23.505	-0.67	-2.75	23.795	23.795	23.5	3878
1774473900	24.17	0.72	3.05	24	24.17	23.95	280
1774387500	23.455	-0.29	-1.20	23.455	23.455	23.455	2
1774301100	23.74	0.19	0.81	23.12	23.83	22.825	13829
1774041900	23.55	-0.3	-1.26	24.005	24.005	23.55	436
1773955500	23.85	-0.62	-2.51	24.15	24.18	23.84	2428
1773869100	24.465	0	0.00	24.465	24.465	24.465	0
1773782700	24.465	0.07	0.29	24.48	24.48	24.465	110
1773696300	24.395	0.15	0.60	24.22	24.44	24.22	1360
1773437100	24.25	0.22	0.92	24.06	24.25	23.985	1463
1773350700	24.03	-0.62	-2.52	24.5	24.585	24.03	4238
1773264300	24.65	0.1	0.43	24.61	24.65	24.57	274
1773177900	24.545	0.55	2.27	24.475	24.545	24.475	580
1773091500	24	-0.2	-0.83	23.435	24	23.435	1043
1772832300	24.2	0.06	0.25	24.355	24.47	24.065	329
1772745900	24.14	-0.28	-1.15	24.45	24.6	24.14	2002