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	-1.58	-2.856109906	55.32	56.53	53.75	167464	55.80706373	SP
4	-0.59	-1.08595619363	54.33	56.53	52.43	195262	54.53200166	SP
12	4.5	9.1389114541	49.24	56.53	48.0624	209026	51.6344309	SP
26	6.69	14.2189160468	47.05	56.53	46.28	266128	50.12681379	SP
52	9.25	20.7911890312	44.49	56.53	44.23	222964	48.41695687	SP
156	15.35	39.9843709299	38.39	56.53	36.26	297730	42.6302575	SP
260	6.32	13.3277098271	47.42	56.53	31.8	312929	41.27586689	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774996200	49.69	1.32	2.73	48.64	49.76	48.64	157400
1774909800	48.37	0.12	0.25	48.66	48.69	48.1925	302114
1774650600	48.25	-0.13	-0.27	48.35	48.69	48.2	317563
1774564200	48.38	-1.19	-2.40	48.68	49.03	48.36	263898
1774477800	49.57	0.81	1.66	49.42	49.78	49.26	182535
1774391400	48.76	-0.38	-0.77	48.41	48.99	48.375	233901
1774305000	49.14	0.95	1.97	48.77	49.4399	48.675	252028
1774045800	48.19	-1.33	-2.69	48.99	48.99	48.0624	646729
1773959400	49.52	0.45	0.92	48.67	49.65	48.57	117917
1773873000	49.07	-0.88	-1.76	49.49	49.662	49.055	186849
1773786600	49.95	0.31	0.62	49.91	50.18	49.71	219703
1773700200	49.64	0.96	1.97	49.4	49.785	49.3159	236759
1773441000	48.68	-0.33	-0.67	49.24	49.54	48.64	739860
1773354600	49.01	-0.74	-1.49	49.66	49.695	49.01	302208
1773268200	49.75	0.23	0.46	49.66	49.9701	49.54	194578
1773181800	49.52	-0.3	-0.60	49.55	50.1834	49.335	340715
1773095400	49.82	0.76	1.55	48.83	49.895	48.54	313911
1772839800	49.06	-0.32	-0.65	48.77	49.26	48.65	237060