Global X Emerging Markets Equity Index Corporate Class ETF【HXEM】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
1781646000	61.84	0	0.00	61.84	61.84	61.84	0
1781559600	61.84	2.05	3.43	61.72	61.87	61.5	1923
1781300400	59.79	0.46	0.78	59.3	59.95	59.3	6990
1781214000	59.33	2.44	4.29	57.57	59.4	57.5	10251
1781127600	56.89	-0.9	-1.56	60.11	60.11	56.89	4510
1781041200	57.79	-0.06	-0.10	58.73	58.74	56.75	8971
1780954800	57.85	1.08	1.90	57.21	58.19	57.21	5272
1780695600	56.77	-3.83	-6.32	58.48	58.5	56.7	21634
1780609200	60.6	-0.6	-0.98	59.95	60.73	59.66	10756
1780522800	61.2	-0.54	-0.87	61.59	61.59	60.95	5334
1780436400	61.74	0.58	0.95	61.29	61.74	61.29	2916
1780350000	61.16	1.49	2.50	60.63	61.28	60.44	3165
1780090800	59.67	0.08	0.13	60.03	60.03	59.64	8361
1780004400	59.59	-0.06	-0.10	59.07	59.68	58.88	3761
1779918000	59.65	0.04	0.07	59.8	59.8	59.39	5355
1779831600	59.61	0.21	0.35	59.28	59.61	59.21	7083
1779745200	59.4	2.09	3.65	58.51	59.5	58.51	4047
1779486000	57.31	-0.04	-0.07	57.36	57.59	57.28	4514
1779399600	57.35	0.66	1.16	56.7	57.53	56.7	8182
1779313200	56.69	0.94	1.69	56.04	56.72	55.93	6590
1779226800	55.75	-0.73	-1.29	56.48	56.48	55.16	15869
1778881200	56.48	-1.84	-3.16	57.75	57.75	56.47	12530
1778794800	58.32	0.2	0.34	57.9	58.39	57.9	6148
1778708400	58.12	1.27	2.23	57.45	58.16	57.3	7523
1778622000	56.85	-1.71	-2.92	57.3	57.3	56.27	7431
1778535600	58.56	0.01	0.02	58.6	58.69	58.44	4768
1778276400	58.55	1.14	1.99	58.5	58.58	58.39	3758
1778190000	57.41	-0.63	-1.09	58.12	58.12	57.37	5686
1778103600	58.04	1.85	3.29	57.43	58.07	57.43	4969
1778017200	56.19	1.2	2.18	55.76	56.25	55.76	5240
1777930800	54.99	0.11	0.20	55.3	55.6	54.87	6291
1777671600	54.88	0.08	0.15	54.72	55.22	54.72	6172
1777585200	54.8	0.69	1.28	54.28	54.9	54.25	4127
1777498800	54.11	-0.26	-0.48	54.42	54.42	53.97	5621
1777412400	54.37	-0.36	-0.66	54.31	54.4	54	2248
1777326000	54.73	-0.16	-0.29	54.88	54.88	54.64	4982
1777066800	54.89	1.1	2.04	54.64	54.92	54.53	18550
1776980400	53.79	-0.85	-1.56	54.45	54.45	53.5	3980
1776894000	54.64	1.01	1.88	54.19	54.64	54.19	5205
1776807600	53.63	-0.7	-1.29	54.47	54.49	53.63	6601
1776721200	54.33	-0.58	-1.06	54.54	54.54	53.2	10022
1776462000	54.91	0.97	1.80	54.67	55.69	54.66	10381
1776375600	53.94	0.09	0.17	53.96	54.13	53.75	6684
1776289200	53.85	-0.16	-0.30	53.85	53.99	53.68	11016
1776202800	54.01	0.89	1.68	53.58	54.01	53.58	9809
1776116400	53.12	0.31	0.59	52.48	53.12	52.48	4498
1775857200	52.81	0.25	0.48	52.77	52.95	52.7	7402
1775770800	52.56	-0.22	-0.42	52.82	52.82	51.9	7884
1775684400	52.78	2.65	5.29	53.47	53.47	52.4	18337
1775598000	50.13	0.1	0.20	49.69	50.14	49.4	3819
1775511600	50.03	0.5	1.01	49.83	50.18	49.83	8815
1775166000	49.53	-0.58	-1.16	49.75	49.75	49.32	7131
1775079600	50.11	0.32	0.64	50.1	50.43	49.95	4904
1774993200	49.79	1.84	3.84	48.24	49.81	48.24	6648
1774906800	47.95	-0.32	-0.66	48.58	48.58	47.92	7970
1774647600	48.27	-0.2	-0.41	48.38	48.59	48.17	3229
1774561200	48.47	-1.5	-3.00	49.14	49.2	48.47	4819
1774474800	49.97	0.99	2.02	49.91	50.21	49.91	3394
1774388400	48.98	-0.64	-1.29	48.57	49.25	48.57	4911
1774302000	49.62	1.54	3.20	49.2	49.63	49.04	37039
1774042800	48.08	-1.83	-3.67	49.08	49.15	47.99	18924
1773956400	49.91	0.03	0.06	48.91	50.05	48.75	10325
1773870000	49.88	-0.87	-1.71	50.52	50.54	49.88	9451
1773783600	50.75	0.39	0.77	50.93	50.97	50.74	4088