WisdomTree Emerging Markets High Dividend Fund【DEM】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	-0.51	-0.939226519337	54.3	54.6	52.72	286348	53.64136164	SP
4	-2.06	-3.68845120859	55.85	56.53	52.72	215086	54.5793299	SP
12	2.68	5.24359225201	51.11	56.53	50.6501	192643	53.77095736	SP
26	6.58	13.9377250583	47.21	56.53	47.05	269634	51.00510985	SP
52	8.4	18.5062789161	45.39	56.53	44.23	223352	49.05975559	SP
156	15.06	38.8845855926	38.73	56.53	36.26	289442	43.03979641	SP
260	8.05	17.5994752951	45.74	56.53	31.8	312418	41.37116708	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782858600	53.79	0.25	0.47	53.44	53.8397	53.44	137042
1782772200	53.54	0.49	0.92	53.4	53.69	53.015	254763
1782513000	53.05	-0.67	-1.25	52.8	53.36	52.72	408352
1782426600	53.72	-0.59	-1.09	53.88	53.88	53.295	297225
1782340200	54.31	-0.6	-1.09	54.3	54.6	54.05	334357
1782253800	54.91	-1.08	-1.93	54.68	55.215	54.68	223082
1782167400	55.99	0.3	0.54	55.99	56.1899	55.8922	202686
1781821800	55.69	0.44	0.80	55.59	55.78	55.5	124174
1781735400	55.25	-0.42	-0.75	56.03	56.15	55.15	265083
1781649000	55.67	-0.58	-1.03	55.93	56.08	55.67	216275
1781562600	56.25	0.54	0.97	56.51	56.53	56.15	234197
1781303400	55.71	0.44	0.80	55.56	55.9089	55.315	135750
1781217000	55.27	1.38	2.56	54.24	55.48	54.19	137840
1781130600	53.89	-0.41	-0.76	54.2	54.6202	53.82	128093
1781044200	54.3	0.27	0.50	55.11	55.19	53.745	241589
1780957800	54.03	0.29	0.54	54.25	54.37	53.99	269107
1780698600	53.74	-1.88	-3.38	54.7	54.7	53.581	224413
1780612200	55.62	-0.15	-0.27	55.5	55.69	55.33	114120
1780525800	55.77	-0.67	-1.19	55.85	55.94	55.6101	138494
1780439400	56.44	0.55	0.98	56.1	56.53	56.1	202822
1780353000	55.89	0.73	1.32	55.67	56.09	55.4701	198917
1780093800	55.16	-0.21	-0.38	55.32	55.34	55.07	182965
1780007400	55.37	-0.05	-0.09	55.02	55.52	54.905	250520
1779921000	55.42	0.06	0.11	55.62	55.69	55.25	169931
1779834600	55.36	1.31	2.42	55.12	55.405	55.11	282805
1779489000	54.05	0.35	0.65	54.15	54.3299	53.96	160446
1779402600	53.7	0.2	0.37	53.38	54.0823	53.365	317654
1779316200	53.5	0.78	1.48	53	53.6	52.93	326199
1779229800	52.72	-0.62	-1.16	52.45	53.02	52.43	198527
1779143400	53.34	0.45	0.85	53.37	53.44	53.01	201537
1778884200	52.89	-1.06	-1.96	52.99	53.11	52.67	86585
1778797800	53.95	0.09	0.17	53.88	54.09	53.7961	160874
1778711400	53.86	-0.1	-0.19	53.72	54.07	53.685	162007
1778625000	53.96	-0.77	-1.41	54.06	54.09	53.5504	151388
1778538600	54.73	0.17	0.31	54.6	54.8365	54.59	209090
1778279400	54.56	0.88	1.64	54.33	54.56	54.295	195102
1778193000	53.68	-0.64	-1.18	54.32	54.32	53.67	279042
1778106600	54.32	0.89	1.67	54.2	54.37	53.9746	150708
1778020200	53.43	1.13	2.16	53.21	53.6	53.17	145939
1777933800	52.3	-0.32	-0.61	52.48	52.75	52.17	157700
1777674600	52.62	0.2	0.38	52.59	52.99	52.5	157795
1777588200	52.42	0.69	1.33	52.11	52.625	51.9201	149873
1777501800	51.73	-0.16	-0.31	52.05	52.05	51.67	113322
1777415400	51.89	0.19	0.37	51.7	51.97	51.7	108880
1777329000	51.7	-0.48	-0.92	51.94	52	51.65	286699
1777069800	52.18	0.43	0.83	51.97	52.28	51.95	138068
1776983400	51.75	-0.77	-1.47	51.95	52.17	51.41	135114
1776897000	52.52	0.44	0.84	52.53	52.65	52.422	115234
1776810600	52.08	-0.29	-0.55	52.52	52.68	51.99	111235
1776724200	52.37	-0.23	-0.44	52.27	52.4999	52.195	132627
1776465000	52.6	0.71	1.37	52.66	52.9	52.5118	247996
1776378600	51.89	-0.07	-0.13	52	52.08	51.71	152440
1776292200	51.96	-0.01	-0.02	51.76	51.97	51.62	125371
1776205800	51.97	0.32	0.62	51.75	52	51.7331	142168
1776119400	51.65	0.47	0.92	51.06	51.68	51.06	247712
1775860200	51.18	0.03	0.06	51.25	51.4	51.08	122339
1775773800	51.15	0.08	0.16	50.77	51.27	50.71	216304
1775687400	51.07	1.58	3.19	51.11	51.14	50.6501	192740
1775601000	49.49	-0.12	-0.24	49.53	49.5899	49.08	203170
1775514600	49.61	0.16	0.32	49.48	49.808098	49.36	195693
1775169000	49.45	-0.03	-0.06	48.96	49.68	48.87	244548
1775082600	49.48	-0.21	-0.42	49.48	49.84	49.425	283561