Vaneck Emerging Markets Bond ETF【EMBX】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	-0.721	-1.39809967035	51.57	51.669	50.83	15898	51.41646166	SP
4	-0.971	-1.87379390197	51.82	51.82	50.6596	73261	51.2934491	SP
12	0.379	0.75094115316	50.47	52.28	49.44	78649	51.08817086	SP
26	0.069	0.135880267822	50.78	52.51	49.44	50644	51.16492434	SP
52	1.009	2.02447833066	49.84	54.61	49.42	43349	51.05479579	SP
156	1.009	2.02447833066	49.84	54.61	49.42	43349	51.05479579	SP
260	1.009	2.02447833066	49.84	54.61	49.42	43349	51.05479579	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
1780698600	50.849	-0.53	-1.02	51.06	51.1	50.795	5783
1780612200	51.375	0.13	0.24	51.42	51.43	51.3401	9937
1780525800	51.25	-0.2	-0.40	51.28	51.3299	51.23	10728
1780439400	51.4549	0.13	0.26	51.41	51.4549	51.4001	19977
1780353000	51.32	-0.29	-0.55	51.25	51.335	51.175	20747
1780093800	51.606	0.05	0.09	51.57	51.669	51.5599	18103
1780007400	51.56	0.2	0.38	51.43	51.56	51.34	14830
1779921000	51.365	0.14	0.26	51.34	51.375	51.3	99920
1779834600	51.23	0.11	0.22	51.38	51.38	51.13	648629
1779489000	51.12	0.05	0.10	51.23	51.41	51.07	40865
1779402600	51.0701	-0.02	-0.04	50.93	51.13	50.9	21092
1779316200	51.0899	0.37	0.73	50.78	51.14	50.78	23585
1779229800	50.7209	-0.27	-0.53	50.86	51	50.6596	39718
1779143400	50.99	0.05	0.10	51.11	51.11	50.87	20607
1778884200	50.94	-0.39	-0.75	51.06	51.06	50.935	26879
1778797800	51.3265	-0.04	-0.07	51.48	51.48	51.3265	19883
1778711400	51.3636	-0.06	-0.12	51.42	51.48	51.35	72164
1778625000	51.4243	-0.11	-0.21	51.42	51.429	51.34	15676
1778538600	51.535	-0.2	-0.38	51.63	51.66	51.52	254710
1778279400	51.73	0.11	0.22	51.82	51.82	51.68	13908
1778193000	51.6176	-0.03	-0.06	51.79	51.79	51.59	38029
1778106600	51.65	0.41	0.80	51.5	51.655	51.5	35465
1778020200	51.24	0.17	0.33	51.19	51.32	51.19	42082
1777933800	51.07	-0.29	-0.56	51.23	51.25	50.9753	13432
1777674600	51.3567	-0.16	-0.31	51.33	51.495	51.319	48468
1777588200	51.5179	0.31	0.60	51.39	51.55	51.33	63313
1777501800	51.2123	-0.3	-0.59	51.38	51.38	51.2123	93201
1777415400	51.515	-0.02	-0.03	51.41	51.555	51.4	31609
1777329000	51.53	-0.18	-0.35	51.7	51.72	51.5	42005
1777069800	51.7126	0.11	0.22	51.61	51.76	51.6	15011
1776983400	51.5983	-0.24	-0.46	51.76	51.805	51.51	24387
1776897000	51.8385	0.08	0.16	51.96	51.96	51.8023	14648
1776810600	51.7581	-0.28	-0.53	51.97	52.16	51.73	23286
1776724200	52.035	-0.06	-0.11	52.12	52.12	51.97	662255
1776465000	52.09	0.37	0.71	52.16	52.28	52.04	65992
1776378600	51.7242	-0.05	-0.09	51.77	51.79	51.625	42442
1776292200	51.7699	-0.09	-0.17	51.71	51.82	51.64	21265
1776205800	51.8561	0.23	0.44	51.82	51.9299	51.81	19583
1776119400	51.6297	0.31	0.61	51.26	51.6297	51.26	31442
1775860200	51.3161	0.12	0.24	51.35	51.47	51.265	17400
1775773800	51.1954	0.16	0.31	50.99	51.3399	50.985	24473
1775687400	51.038	0.75	1.50	51.18	51.18	50.945	16052
1775601000	50.2845	0.05	0.09	50.26	50.2845	49.97	32493
1775514600	50.2389	0.01	0.02	50.2	50.32	50.2	24071
1775169000	50.2307	0	0.00	50.05	50.52	49.99	129558
1775082600	50.23	0.12	0.24	50.18	50.34	50.15	43339
1774996200	50.1083	0.6	1.21	49.9	50.18	49.75	60397
1774909800	49.5106	-0.12	-0.24	49.71	49.72	49.44	48906
1774650600	49.63	-0.28	-0.56	49.72	49.76	49.63	24656
1774564200	49.9073	-0.54	-1.08	50.18	50.34	49.9073	247769
1774477800	50.45	0.31	0.62	50.37	50.49	50.305	21779
1774391400	50.1383	-0.25	-0.49	50.07	50.21	50.02	24188
1774305000	50.385	0.48	0.96	50.19	50.81	50.19	44053
1774045800	49.905	-0.64	-1.26	50.32	50.32	49.88	19793
1773959400	50.5434	0.14	0.27	50.16	50.59	50.1001	56631
1773873000	50.4051	-0.26	-0.52	50.6	50.6	50.405	17225
1773786600	50.67	0.15	0.30	50.69	50.9	50.615	887540
1773700200	50.52	0.22	0.43	50.46	50.77	50.42	35527
1773441000	50.305	-0.16	-0.31	50.47	50.54	50.25	65701
1773354600	50.46	-0.38	-0.74	50.72	50.75	50.4	82191
1773268200	50.835	-0.2	-0.40	51.1	51.25	50.815	122875
1773181800	51.0399	0.21	0.41	51.02	51.285	51.02	22931
1773095400	50.83	0.05	0.10	50.39	50.8422	50.39	34391
1772839800	50.7783	-0.28	-0.54	50.58	50.8699	50.552	14012