FTSE Emerging Markets UCITS ETF【EMGM】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

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
1781900700	29.8318	-0.07	-0.25	30.3236	30.3236	28.9089	182
1781814300	29.9053	0.15	0.52	29.8662	29.9053	29.4949	46
1781727900	29.7518	0.32	1.10	29.7027	29.7518	29.2451	3932
1781641500	29.4268	-0.29	-0.96	29.5968	29.5968	29.1601	648
1781555100	29.7118	0.97	3.38	29.4091	29.7118	29.2999	2173
1781295900	28.7401	0.52	1.83	28.8149	28.8149	28.7301	45
1781209500	28.2249	-0.26	-0.90	28.2249	28.2249	28.2249	1
1781123100	28.4819	0.12	0.43	28.3443	28.5852	28.0196	16
1781036700	28.36	-0.22	-0.77	28.7749	28.7899	28.36	724
1780950300	28.5799	0.01	0.04	28.4649	28.5799	28.4349	519
1780691100	28.5699	-0.75	-2.56	28.8099	28.8399	28.5699	61
1780604700	29.3218	-0.14	-0.48	29.3118	29.3218	28.8949	144
1780518300	29.4618	-0.6	-1.98	29.9868	29.9868	29.4618	7
1780431900	30.0568	0.97	3.32	29.5568	30.0568	29.4001	387
1780345500	29.0899	0.03	0.10	29.1199	29.1199	28.9201	672
1780086300	29.0619	0.41	1.44	28.9999	29.0619	28.9999	51
1779999900	28.6499	-0.39	-1.33	28.8213	28.8328	28.6499	2718
1779913500	29.0349	0.16	0.56	29.0349	29.0349	29.0349	40
1779827100	28.8731	-0.01	-0.04	28.7651	28.8731	28.7651	58
1779740700	28.8851	0.74	2.61	28.8219	28.9949	28.7949	473
1779481500	28.1499	0	0.00	28.1499	28.1499	28.1499	0
1779395100	28.1499	0.01	0.04	28.1749	28.1749	28.1499	40
1779308700	28.1399	-0.16	-0.55	28.1349	28.1399	28.1349	44
1779222300	28.2969	0	0.00	28.2969	28.2969	28.2969	0
1779135900	28.2969	-0.03	-0.10	28.714	28.714	28.1749	468
1778876700	28.3249	-0.33	-1.15	28.9508	28.9508	28.0651	663
1778790300	28.6549	-0.6	-2.06	28.6499	28.6549	28.5151	54
1778703900	29.2568	0.94	3.33	28.6492	29.2568	28.3599	1103
1778617500	28.3131	-0.26	-0.92	28.5535	28.5535	28.2731	1782
1778531100	28.5758	-0.25	-0.88	28.5934	28.5934	28.5758	21
1778271900	28.8305	-0.02	-0.07	28.7351	28.8305	28.7351	2278
1778185500	28.8501	-0.13	-0.46	29.0299	29.1743	28.8501	214
1778099100	28.9844	0.69	2.45	28.2681	28.9844	28.2681	51
1778012700	28.2899	-0.12	-0.43	28.6619	28.6619	28.1501	1564
1777926300	28.4119	0.42	1.51	28.4149	28.5925	28.1801	1137
1777580700	27.9899	0.09	0.32	27.8049	27.9899	27.8049	3
1777494300	27.9001	-0.18	-0.65	27.9001	27.9001	27.9001	200
1777407900	28.0827	-0.27	-0.95	27.9984	28.0827	27.8599	344
1777321500	28.3508	0.47	1.69	28.1049	28.3508	27.9651	938
1777062300	27.879	0.11	0.39	27.9699	28.242	27.879	6
1776975900	27.7701	0	0.01	27.7199	27.9347	27.6751	217
1776889500	27.7673	-0.17	-0.62	27.8612	27.8799	27.7673	172
1776803100	27.9399	0.18	0.63	27.9399	27.9399	27.9399	143
1776716700	27.7649	0.04	0.14	28.1087	28.1087	27.6801	250
1776457500	27.7249	0.47	1.72	27.7249	27.7249	27.7249	1
1776371100	27.2561	-0.38	-1.36	27.6849	27.7481	27.2561	184
1776284700	27.632	0.5	1.85	27.4675	27.632	27.4675	231
1776198300	27.1299	0	0.00	27.1299	27.1299	27.1299	0
1776111900	27.1299	0.12	0.43	26.9101	27.1299	26.9101	6
1775852700	27.0129	0.03	0.12	27.557	27.557	27.0129	46
1775766300	26.9799	-0.24	-0.86	26.4663	26.9799	26.4663	11
1775679900	27.2149	1.22	4.71	26.9151	27.2149	26.7639	603
1775593500	25.9905	0.3	1.15	25.895	26.7157	25.7869	1713
1775161500	25.6947	-0.16	-0.60	25.7592	26.0057	25.6947	114
1775075100	25.8502	0.3	1.17	26.2749	26.2749	25.8502	453
1774988700	25.5522	-0.13	-0.50	25.5522	25.5522	25.5522	19
1774902300	25.6799	0.01	0.03	25.7071	25.7071	25.5651	57
1774646700	25.6728	-0.29	-1.10	25.4329	25.6728	25.4329	2490
1774560300	25.9592	-0.16	-0.60	25.9612	25.9652	25.9449	4153
1774473900	26.1149	0	0.00	26.1149	26.1149	26.1149	0
1774387500	26.1149	0	0.00	26.1149	26.1149	26.1149	0
1774301100	26.1149	0.8	3.14	25.039	26.1161	24.2104	7010