Invesco MSCI Emerging Markets UCITS ETF【EMSM】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

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783628700	73.97	0.58	0.80	73.325999	74.465999	73.29	169
1783542300	73.386	-0.08	-0.11	73.526	73.526	71.971999	851
1783455900	73.464	-2.22	-2.93	73.684	73.934	72.712	1340
1783369500	75.682	0.24	0.32	75.446	75.682	74.786	1331
1783110300	75.438	2.67	3.66	74.518	75.438	74.518	2116
1783023900	72.772	-2.1	-2.80	74.092	74.598	72.408	1276
1782937500	74.872	-1.52	-1.99	75.468	75.468	74.428	1947
1782851100	76.394	0.93	1.23	75.322	76.394	75.034	199
1782764700	75.465999	0.22	0.29	76.636	76.66	73.866	2138
1782505500	75.245999	-1.03	-1.36	74.062	75.245999	73.855999	984
1782419100	76.28	1.28	1.71	77.226	78.2	75.721999	2608
1782332700	75	-0.3	-0.40	76.495999	76.721999	75	1209
1782246300	75.3	-3.63	-4.60	76.12	76.12	72.818	1447
1782159900	78.928	1.43	1.84	77.752	79.482	77.752	702
1781900700	77.502	-1.36	-1.72	78.414	78.602	77.447999	1272
1781814300	78.86	3.16	4.18	76	78.86	76	571
1781727900	75.697999	0.68	0.91	76.2	76.724	75.697999	546
1781641500	75.018	-1.78	-2.32	76.28	76.342	75.018	931
1781555100	76.802	2.35	3.16	75.058	76.802	74.98	1920
1781295900	74.45	2.15	2.97	74.7	74.7	73.117999	554
1781209500	72.3	1.21	1.70	71.72	72.453999	71.452	945
1781123100	71.092	-0.91	-1.26	71.808	72.623999	71.066	794
1781036700	72	-0.46	-0.63	73.662	73.882	69.72	1508
1780950300	72.456	1.27	1.79	71.458	72.638	71.128	908
1780691100	71.182	-4.18	-5.55	73.965999	73.965999	71	463
1780604700	75.361999	-0.88	-1.15	75.36	75.754	74.27	1005
1780518300	76.238	-0.41	-0.54	77.191999	77.191999	76.034	841
1780431900	76.65	-0.19	-0.25	76.313999	77.282	75.926	449
1780345500	76.84	2	2.67	75.998	76.94	75.587999	4032
1780086300	74.843999	0.06	0.07	74.886	75.126	74.819999	533
1779999900	74.788	0.01	0.02	73.554	74.788	73.014	459
1779913500	74.776	0.7	0.95	74.599999	74.855999	74.004	383
1779827100	74.071299	0.34	0.46	73.5647	74.3827	73.1353	487
1779740700	73.735	1.36	1.88	72.8027	73.735	72.6153	746
1779481500	72.3767	0.58	0.80	72.385	72.3907	71.7239	1656
1779395100	71.8	0.88	1.24	71.6292	71.9032	70.9441	2328
1779308700	70.9179	0.4	0.56	70.4764	70.9179	69.4871	358
1779222300	70.5227	0.38	0.54	70.2428	70.849999	69.538	2453
1779135900	70.142799	-1.15	-1.61	71.1616	71.2959	70.142799	800
1778876700	71.288799	-1.86	-2.55	71.4788	71.6359	69.482699	870
1778790300	73.1507	0.4	0.54	72.7205	73.2307	72.3445	390
1778703900	72.7547	1.5	2.10	73.0089	73.0089	72.0901	668
1778617500	71.258799	-2.16	-2.94	72.4329	72.4329	70.1712	245
1778531100	73.4167	0.56	0.76	72.296	73.4167	72.296	1421
1778271900	72.860699	0.84	1.17	72.2707	72.9367	72.022099	941
1778185500	72.0177	-0.66	-0.91	72.898	73.3253	72.0177	467
1778099100	72.6784	1.67	2.35	71.295199	72.6784	71.295199	541
1778012700	71.0108	1.58	2.28	69.927499	71.0348	69.170199	821
1777926300	69.4269	0.87	1.27	70.294799	70.294799	69.1191	1669
1777580700	68.552899	0.58	0.85	67.9989	68.552899	67.651	96
1777494300	67.9734	0.11	0.16	69.0658	69.0698	67.8726	135
1777407900	67.8623	-0.88	-1.28	68.3465	68.4379	67.638	102
1777321500	68.7412	0	0.01	68.275899	68.9431	68.275899	886
1777062300	68.7369	0.92	1.36	68.2285	68.7369	67.9524	96
1776975900	67.8121	-0.19	-0.28	67.888	67.9479	67.4301	255
1776889500	68.0031	0.7	1.04	67.797	68.3169	67.473	200
1776803100	67.3	-0.38	-0.56	68.1069	68.2339	67.084998	1257
1776716700	67.677	-0.47	-0.70	67.4802	67.7659	66.988	1260
1776457500	68.1515	1.19	1.78	66.827	68.4759	66.6581	198
1776371100	66.9585	0.4	0.60	67.167	67.167	66.561499	755
1776284700	66.557	0.39	0.59	67.1247	67.1247	66.1545	286
1776198300	66.169799	0.72	1.10	65.881299	66.4302	65.6981	450
1776111900	65.4471	0.12	0.18	64.9371	65.4471	64.6579	366
1775852700	65.3271	0.51	0.79	65.4192	65.4192	65.1264	273