Mackenzie Emerging Markets Equity Index ETF【QEE】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
1780695600	142.13999	-9.4	-6.20	145.66	145.66	142.13999	1487
1780609200	151.54	-1.23	-0.81	150.96	151.94999	150.04	727
1780522800	152.77	-1.83	-1.18	153.02	153.15	152.35	3875
1780436400	154.6	1.63	1.07	153.32	154.6	153.32	554
1780350000	152.97	3.64	2.44	151.41	153.35	151.41	607
1780090800	149.33	0.23	0.15	150.4	150.4	149.33	437
1780004400	149.1	0.01	0.01	149.13	149.8	149.1	1798
1779918000	149.09	0.24	0.16	148.56	149.19999	148.56	878
1779831600	148.85	2.08	1.42	148.49	148.85	147.75	5026
1779745200	146.77	3.34	2.33	147.9	147.9	146.77	149
1779486000	143.43	0.14	0.10	143.83	144.49	143.43	310
1779399600	143.29	1.41	0.99	141.97999	143.81	141.88999	2219
1779313200	141.88	2.51	1.80	141.87	141.88	141.34	400
1779226800	139.37	-1.67	-1.18	138.25	139.37	138.25	2687
1778881200	141.04	-4.54	-3.12	141.33	141.56	141.04	901
1778794800	145.58	0.29	0.20	145.96	145.96	145.58	331
1778708400	145.29	3.11	2.19	144.99	145.31	144.99	893
1778622000	142.18	-4.23	-2.89	143.18	143.18	140.79	2028
1778535600	146.41	0.16	0.11	146.49	146.51	146.41	334
1778276400	146.25	3.23	2.26	145.6	146.53	145.6	2573
1778190000	143.02	-1.79	-1.24	143.66	143.66	143.02	1269
1778103600	144.81	4.63	3.30	144.33	144.81	144.33	353
1778017200	140.18	2.54	1.85	139.22999	140.31	139.22999	2847
1777930800	137.63999	0.26	0.19	137.86	137.86	137.63999	308
1777671600	137.38	0.08	0.06	137.99	137.99	137.38	135
1777585200	137.3	2.01	1.49	136.27	137.3	136.27	319
1777498800	135.29	-0.7	-0.51	135.96	135.96	135.29	3661
1777412400	135.99	-0.85	-0.62	135.9	135.99	135.9	105
1777326000	136.84	-0.3	-0.22	136.46	136.88999	136.44999	3093
1777066800	137.13999	2.7	2.01	137.07	137.13999	136.82	200
1776980400	134.44	-2.53	-1.85	134.44	134.44	134.44	121
1776894000	136.97	2.66	1.98	136.34	136.97	136.34	2916
1776807600	134.31	-1.72	-1.26	135.29	135.29	134.31	310
1776721200	136.03	-1.35	-0.98	135.595	136.12	135.595	600
1776462000	137.38	2.36	1.75	137.19	137.55	136.96	2400
1776375600	135.02	-0.18	-0.13	134.91999	135.33	134.82	1582
1776289200	135.19999	0.18	0.13	135.41999	135.43	133.99	1017
1776202800	135.02	2.37	1.79	133.81	135.02	133.81	265
1776116400	132.65	0.78	0.59	132.71	132.71	132.65	854
1775857200	131.87	0.5	0.38	132.36	132.37	131.87	313
1775770800	131.37	-0.37	-0.28	129.91	131.37	129.91	805
1775684400	131.74	6.2	4.94	131.69999	132.21	131.69999	1215
1775598000	125.54	-0.15	-0.12	125.08	125.54	124.67	2316
1775511600	125.69	1.33	1.07	125.07	125.74	125	4827
1775166000	124.36	-1.22	-0.97	122.92	125	122.91	3179
1775079600	125.58	1.14	0.92	125.41	125.96	125.29	907
1774993200	124.44	4.06	3.37	121.8	124.44	121.8	1546
1774906800	120.38	-0.83	-0.68	121.4	121.53	120.38	2724
1774647600	121.21	-0.7	-0.57	120.96	122.08	120.87	1505
1774561200	121.91	-3.63	-2.89	123.69	123.69	121.84	2620
1774474800	125.54	1.95	1.58	125.63	125.71	125.54	516
1774388400	123.59	-0.39	-0.31	122.36	123.59	122.34	5946
1774302000	123.98	3.46	2.87	124.31	124.31	123.4	1372
1774042800	120.52	-4.41	-3.53	123.12	123.13	120.52	2807
1773956400	124.93	-0.31	-0.25	123.77	124.93	123.77	202
1773870000	125.24	-1.73	-1.36	125.61	125.61	125.24	1669
1773783600	126.97	0.93	0.74	127.2	127.48	126.97	1500
1773697200	126.04	2.77	2.25	125.49	126.09	125.48	898
1773438000	123.27	0.7	0.57	124.7	124.7	123.27	2365
1773351600	122.57	-4.04	-3.19	124.61	124.62	122.42	8826
1773265200	126.61	0.75	0.60	125.77	126.61	125.75	2327
1773178800	125.86	0.84	0.67	126.22	126.64	125.86	1372
1773092400	125.02	2	1.63	120.95	125.35	120.63	5425