Amundi MSCI Emerging Ex China UCITS ETF Acc【EMXC】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
1781641500	42.065	-0.55	-1.28	42.65	42.799999	42.06	6574
1781555100	42.61	1.2	2.89	41.99	42.895	41.99	20427
1781295900	41.415	0.24	0.58	41.1	41.415	40.365	7404
1781209500	41.174999	2.09	5.36	39.455	41.174999	39.115	5182
1781123100	39.08	-0.4	-1.00	39.935	40	38.854999	5557
1781036700	39.475	-0.43	-1.07	40.61	40.865	38.505	8897
1780950300	39.9	1.04	2.66	39.424999	40.145	39.1	17593
1780691100	38.865	-3.2	-7.60	40.875	41.034999	38.865	35373
1780604700	42.06	-0.38	-0.88	41.81	42.06	40.96	10867
1780518300	42.435	-0.38	-0.88	42.865	42.865	42.115	20205
1780431900	42.81	0.31	0.73	42.265	42.81	42	10896
1780345500	42.5	1.03	2.47	42.36	42.869999	42.02	19933
1780086300	41.475	-0.05	-0.12	41.685	41.805	41.25	11585
1779999900	41.525	0.1	0.24	41.075	41.53	40.424999	19007
1779913500	41.424999	0.18	0.45	41.33	41.78	40.83	10197
1779827100	41.24	0.86	2.12	40.549999	41.24	40.39	9349
1779740700	40.385	0.67	1.69	39.945	40.674999	39.89	10215
1779481500	39.715	0.34	0.85	39.395	39.744999	39.395	14632
1779395100	39.38	0.52	1.33	38.845	39.47	38.845	9376
1779308700	38.865	0.58	1.51	37.755	38.865	37.755	6550
1779222300	38.284999	-0.11	-0.27	38.005	38.445	37.5	9602
1779135900	38.39	-0.27	-0.70	38.695	38.975	38	5733
1778876700	38.659999	-1.06	-2.66	38.485	38.924999	38.299999	15840
1778790300	39.715	0.49	1.24	39.65	39.924999	39.01	6654
1778703900	39.229999	0.67	1.75	39.424999	39.735	38.835	26509
1778617500	38.555	-1.12	-2.81	38.705	39.15	37.755	15735
1778531100	39.67	-0	-0.01	40.015	40.015	39.415	32051
1778271900	39.674999	0.41	1.04	39.29	39.88	39.104999	12756
1778185500	39.265	-0.34	-0.86	39.619999	39.799999	38.685	23628
1778099100	39.604999	1.04	2.70	39.075	39.604999	38.4	11397
1778012700	38.565	1.06	2.81	37.744999	38.565	37.325	13893
1777926300	37.51	0.51	1.38	37.735	38.075	37.284999	15235
1777580700	37	0.4	1.08	36.354999	37.049999	36.284999	4381
1777494300	36.604999	-0.03	-0.08	36.97	36.97	36.28	13767
1777407900	36.635	-0.45	-1.21	36.97	36.99	36.409999	3739
1777321500	37.085	0.22	0.60	37	37.195	36.82	14984
1777062300	36.865	0.63	1.74	36.515	37.075	36.375	5400
1776975900	36.235	-0.52	-1.40	36	36.505	35.99	5962
1776889500	36.75	0.75	2.08	36.155	36.75	36.135	18285
1776803100	36	0.02	0.06	36.06	36.42	35.735	7445
1776716700	35.979999	-0.57	-1.56	35.95	36.159999	35.775	9752
1776457500	36.549999	1.02	2.86	35.619999	36.645	35.565	7652
1776371100	35.534999	-0.11	-0.31	35.86	36.025	35.53	15015
1776284700	35.645	0.08	0.22	35.595	35.645	35.4	12404
1776198300	35.565	0.57	1.64	35.2	35.575	34.935	7415
1776111900	34.99	0.21	0.60	34.409999	34.99	34.165	6599
1775852700	34.78	0.04	0.12	34.59	34.945	34.565	9816
1775766300	34.74	0.05	0.14	34.119999	34.75	34.049999	9196
1775679900	34.69	2.32	7.15	34.26	34.965	34.24	17706
1775593500	32.375	-0.23	-0.71	32.814999	33.064999	32.354999	15145
1775161500	32.604999	-0.22	-0.66	32.02	32.604999	31.7	5198
1775075100	32.82	0.26	0.78	32.93	33.159999	32.405	21152
1774988700	32.564999	1.03	3.28	31.19	32.564999	31.15	14426
1774902300	31.53	-0.15	-0.47	31.765	31.88	31.055	6147
1774646700	31.68	-0.06	-0.19	32.295	32.515	31.42	13617
1774560300	31.74	-0.88	-2.68	32.7	32.7	31.585	4459
1774473900	32.615	0.23	0.73	32.63	33.354999	32.615	7166
1774387500	32.38	-0.82	-2.47	32.655	32.77	32.174999	5726
1774301100	33.2	1.19	3.70	31.355	33.215	31.01	22032
1774041900	32.015	-1.15	-3.47	32.78	33.159999	31.61	9555
1773955500	33.165	-0.17	-0.50	33.215	33.365	32.47	7177
1773869100	33.33	-0.52	-1.55	34.34	34.505	33.33	11097
1773782700	33.854999	0.31	0.92	33.38	33.89	33.299999	18274