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	-0.15	-0.292169848072	51.34	51.44	50.93	25619	51.24940613	SP
4	-0.23	-0.447296771684	51.42	51.87	50.7701	21353	51.36509484	SP
12	0.2	0.392233771328	50.99	52.28	50.6596	54440	51.51476899	SP
26	0.47	0.92665615142	50.72	52.51	49.44	52315	51.19164868	SP
52	1.35	2.70866773676	49.84	54.61	49.42	41259	51.07095952	SP
156	1.35	2.70866773676	49.84	54.61	49.42	41259	51.07095952	SP
260	1.35	2.70866773676	49.84	54.61	49.42	41259	51.07095952	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
1782945000	50.9816	-0.33	-0.64	51	51.095	50.93	23006
1782858600	51.31	-0.13	-0.25	51.37	51.39	51.31	16163
1782772200	51.44	0.14	0.27	51.34	51.44	51.33	16804
1782513000	51.3	0.03	0.06	51.31	51.4	51.3	16460
1782426600	51.27	0.04	0.07	51.34	51.35	51.26	55660
1782340200	51.235	0.05	0.11	51.29	51.29	51.185	24856
1782253800	51.18	-0.16	-0.32	51.16	51.22	51.14	14360
1782167400	51.3436	-0.18	-0.36	51.36	51.41	51.3201	9648
1781821800	51.5279	0.06	0.12	51.52	51.59	51.49	75413
1781735400	51.464	-0.34	-0.66	51.8	51.81	51.44	33858
1781649000	51.805	0.05	0.11	51.82	51.87	51.79	28354
1781562600	51.75	0.24	0.47	51.8	51.82	51.73	14099
1781303400	51.5092	0.05	0.10	51.45	51.5199	51.365	10696
1781217000	51.46	0.55	1.09	51.04	51.4899	51.04	18449
1781130600	50.9053	-0.17	-0.33	50.96	51.06	50.8901	13655
1781044200	51.0715	0.28	0.56	51.06	51.42	50.92	13937
1780957800	50.7869	-0.06	-0.12	50.9	50.9	50.7701	4573
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