Invesco MSCI Emerging Markets Univ Screened UCITS ETF【ESGM】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
1780950300	49.395	-0.37	-0.74	49.03	49.435	48.985	78
1780691100	49.765	-0.92	-1.81	50.49	50.49	49.765	325
1780604700	50.68	-0.95	-1.84	51.16	51.16	50.68	22
1780518300	51.63	-0.36	-0.69	52.18	52.18	51.63	77
1780431900	51.99	0.01	0.02	51.64	51.99	51.64	9
1780345500	51.98	0.76	1.48	51.49	51.98	51.46	183
1780086300	51.22	1.23	2.46	51.01	51.23	51.01	16
1779999900	49.99	-0.36	-0.71	50.33	50.33	49.99	301
1779913500	50.35	0.51	1.01	50.68	50.68	50.11	23
1779827100	49.845	0.63	1.27	49.48	49.845	49.48	5
1779740700	49.22	0.79	1.63	49.08	49.49	49.08	20
1779481500	48.43	1.17	2.46	48.43	48.43	48.43	15
1779395100	47.265	0	0.00	47.265	47.265	47.265	0
1779308700	47.265	0.56	1.20	47.075	47.265	47.075	13
1779222300	46.705	-0.37	-0.78	47.09	47.09	46.705	5
1779135900	47.07	-0.58	-1.22	47.265	47.685	47.07	4
1778876700	47.65	-1.36	-2.77	48.515	48.515	47.65	866
1778790300	49.01	1.7	3.59	48.805	49.075	48.44	108
1778703900	47.31	0	0.00	47.31	47.31	47.31	0
1778617500	47.31	-1.58	-3.23	48.36	48.36	47.31	260
1778531100	48.89	0.94	1.95	48.9	48.9	48.89	24
1778271900	47.955	-0.22	-0.46	48.01	48.21	47.955	8
1778185500	48.175	0.07	0.16	48.88	48.885	48.175	89
1778099100	48.1	2.18	4.75	48.31	48.31	48.1	7
1778012700	45.92	0.08	0.17	45.92	45.92	45.92	1
1777926300	45.84	0.29	0.64	46.675	46.675	45.675	325
1777580700	45.55	0.5	1.11	45.28	45.55	45.28	4
1777494300	45.05	-0.05	-0.11	45.115	45.115	45.05	16
1777407900	45.1	-0.27	-0.60	45.605	45.605	45.1	7
1777321500	45.37	0.18	0.41	45.63	45.63	45.37	7
1777062300	45.185	0	0.00	45.185	45.185	45.185	0
1776975900	45.185	0.05	0.10	45.15	45.185	45.15	24
1776889500	45.14	0.31	0.68	45.37	45.37	45.14	24
1776803100	44.835	-0.14	-0.30	45.62	45.73	44.835	439
1776716700	44.97	-0.31	-0.67	45.15	45.27	44.97	259
1776457500	45.275	0.47	1.05	44.7	45.275	44.7	14
1776371100	44.805	0.58	1.30	44.855	44.855	44.685	16
1776284700	44.23	0.29	0.67	44.4	44.4	44.135	53
1776198300	43.935	0.75	1.74	43.975	43.975	43.78	209
1776111900	43.185	-0.29	-0.67	43.105	43.185	43.03	7
1775852700	43.475	0.11	0.25	43.345	43.475	43.345	52
1775766300	43.365	-0.51	-1.16	43.365	43.365	43.365	1
1775679900	43.875	2.75	6.67	43.355	43.875	43.355	30
1775593500	41.13	0.24	0.59	41.854999	41.9	41.13	40
1775161500	40.89	-0.8	-1.91	40.869999	40.89	40.869999	3
1775075100	41.685	1.32	3.26	41.975	42	41.09	70
1774988700	40.369999	-0.2	-0.49	40.235	40.369999	40.03	134
1774902300	40.57	-0.09	-0.22	40.49	40.57	40.49	75
1774646700	40.659999	-0.47	-1.13	40.54	40.795	40.54	7
1774560300	41.125	-0.97	-2.30	41.575	41.575	41.07	22
1774473900	42.095	0.81	1.96	42.095	42.095	42.095	1
1774387500	41.284999	1.04	2.60	41.185	41.284999	41.04	22
1774301100	40.24	-1.84	-4.36	40.54	40.54	40.24	23
1774041900	42.075	0.21	0.49	42.034999	42.075	42.034999	49
1773955500	41.869999	-0.76	-1.78	41.85	41.975	41.534999	7
1773869100	42.63	-0.29	-0.68	42.63	42.63	42.63	1
1773782700	42.92	0.61	1.43	42.69	42.92	42.69	2
1773696300	42.315	0.25	0.59	42.325	42.52	42.11	183
1773437100	42.065	0.39	0.95	42.065	42.065	42.065	4
1773350700	41.67	-0.71	-1.66	42.145	42.145	41.67	4
1773264300	42.375	-0.05	-0.11	42.975	42.975	42.24	79
1773177900	42.42	1.42	3.46	42.369999	42.42	42.36	67
1773091500	41	-0.92	-2.19	41.17	41.32	41	27