FTSE Emerging ex China UCITS ETF【EXCN】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
1782246300	31.1001	-0.98	-3.05	31.3323	31.3323	31.1001	28
1782159900	32.0773	0.34	1.08	32.0773	32.0773	32.0773	6
1781900700	31.7358	0.3	0.94	31.4199	31.7408	31.4199	236
1781814300	31.4399	0.36	1.16	31.3799	31.4399	31.3799	67
1781727900	31.0809	0	0.00	31.0809	31.0809	31.0809	0
1781641500	31.0809	0.42	1.37	31.0809	31.0809	31.0809	33
1781555100	30.6601	1.56	5.35	30.698	30.7549	30.6101	29
1781295900	29.1028	0	0.00	29.1028	29.1028	29.1028	0
1781209500	29.1028	-0.12	-0.40	30.2272	30.2272	29.1028	4
1781123100	29.2199	-0.21	-0.72	29.4901	29.4901	29.2199	47
1781036700	29.4311	-0.35	-1.18	29.964	29.964	29.4311	7
1780950300	29.7834	0.92	3.19	29.4829	29.7834	29.4829	91
1780691100	28.8638	-1.73	-5.66	29.9599	29.9599	28.8638	73
1780604700	30.596	0	0.00	30.596	30.596	30.596	0
1780518300	30.596	0	0.00	30.6182	30.6182	30.596	27
1780431900	30.5949	-0.03	-0.10	30.5199	30.5949	30.5199	34
1780345500	30.626	0.7	2.34	30.491	30.626	29.919	742
1780086300	29.9249	0	0.00	29.9249	29.9249	29.9249	0
1779999900	29.9249	-0.25	-0.81	30.5119	30.5119	29.9249	761
1779913500	30.1699	0.1	0.34	30.301	30.301	30.1699	259
1779827100	30.0665	0	0.00	30.0665	30.0665	30.0665	0
1779740700	30.0665	0.34	1.14	29.9511	30.1249	29.9511	68
1779481500	29.7271	0.72	2.47	29.7271	29.7271	29.7271	14
1779395100	29.0101	0.24	0.82	29.0101	29.0101	29.0101	34
1779308700	28.7749	0.13	0.46	28.7349	28.7749	28.7349	82
1779222300	28.6439	-0.37	-1.28	28.4049	28.6439	28.3235	192
1779135900	29.0162	-0.16	-0.57	28.9149	29.0162	28.9149	31
1778876700	29.1811	-0.54	-1.82	29.055	29.34	28.5337	1642
1778790300	29.7211	0.68	2.35	29.7211	29.7211	29.7211	700
1778703900	29.0401	0.09	0.32	29.0401	29.0401	29.0401	28
1778617500	28.9462	-0.37	-1.26	29.0549	29.0786	28.9462	233
1778531100	29.3149	-0.05	-0.17	29.4136	29.4136	29.3149	50
1778271900	29.3651	-0.11	-0.36	29.3651	29.3651	29.3651	1
1778185500	29.4709	0.14	0.48	28.8939	30.0136	28.8939	487
1778099100	29.3299	0.03	0.12	29.4399	29.4399	29.3299	1360
1778012700	29.2961	0.26	0.91	29.0212	29.2961	28.9199	57
1777926300	29.032	0.3	1.03	28.7474	29.1085	28.7292	99
1777580700	28.7362	0.25	0.86	28.3313	28.7362	28.3299	430
1777494300	28.4899	0.03	0.11	28.4999	28.4999	28.4899	149
1777407900	28.4599	-0.41	-1.42	28.7599	28.7599	28.4599	350
1777321500	28.8699	-0.04	-0.13	28.9428	28.9428	28.8035	1425
1777062300	28.9062	0.56	1.98	28.8276	28.9062	28.5088	258
1776975900	28.3437	-0.08	-0.29	28.1299	28.3437	28.1298	30
1776889500	28.4249	0	0.00	28.4249	28.4249	28.4249	0
1776803100	28.4249	0.15	0.51	28.2251	28.4249	27.5669	13
1776716700	28.2799	0.35	1.27	28.5881	28.5881	28.2099	27
1776457500	27.9266	-0.3	-1.07	27.9266	27.9266	27.9266	23
1776371100	28.2299	0.36	1.28	28.0399	28.2299	28.0399	16
1776284700	27.8718	0.24	0.85	28.0149	28.5499	27.8718	26
1776198300	27.6364	0	0.00	27.6364	27.6364	27.6364	0
1776111900	27.6364	0.17	0.61	27.3899	27.6364	27.3899	13
1775852700	27.4699	0	0.00	27.4699	27.4699	27.4699	0
1775766300	27.4699	0.35	1.29	27.0949	27.4699	27.0949	293
1775679900	27.1202	0.67	2.52	27.1799	27.1799	27.1202	41
1775593500	26.4541	0.48	1.83	26.4399	26.656	25.4805	417
1775161500	25.9775	-0.53	-2.00	25.8524	25.9775	25.8524	8
1775075100	26.5065	0.94	3.66	26.0875	26.5065	26.0061	260
1774988700	25.5699	-0.09	-0.36	25.5699	25.5699	25.5699	68
1774902300	25.6632	0.23	0.90	25.8616	25.8616	25.6632	14
1774646700	25.4351	-0.44	-1.69	25.7574	25.7574	25.4351	11
1774560300	25.8716	0.33	1.29	25.8976	25.8976	25.8716	195
1774473900	25.5428	0	0.00	25.5428	25.5428	25.5428	0
1774387500	25.5428	-0.71	-2.69	26.2431	26.2431	25.5428	241