Wisdomtree Emerging Markets Efficient Core Fund【NTSE】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	-3.3593	-6.73206412826	49.9	56.98	45.7573	2172	47.90110881	SP
4	0.2107	0.454780919491	46.33	56.98	44.39	4603	47.83832763	SP
12	5.0007	12.0382763601	41.54	56.98	38.15	5622	43.39945688	SP
26	9.3907	25.2777927322	37.15	56.98	36.431	8205	41.19156262	SP
52	14.4007	44.8061605476	32.14	56.98	32.12	5581	39.61758985	SP
156	18.3407	65.0379432624	28.2	56.98	24.59	6830	31.11724294	SP
260	4.7917	11.4774006563	41.749	56.98	22.79	8328	30.68211267	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
1780957800	46.62	0.86	1.89	46.73	46.76	46.3901	2104
1780698600	45.7573	-3.29	-6.71	47.25	47.25	45.7573	3182
1780612200	49.05	-0.65	-1.31	48.71	49.16	48.71	2252
1780525800	49.6996	-0.59	-1.17	51.8	56.98	49.58	1705
1780439400	50.2903	0.61	1.23	49.9	50.2903	49.9	1617
1780353000	49.68	1.12	2.31	49.19	49.97	49.08	11107
1780093800	48.5591	0.2	0.42	48.7	48.73	48.55	4538
1780007400	48.3557	0.2	0.41	47.63	48.37	47.475	16731
1779921000	48.1565	0.12	0.25	48.53	48.53	47.96	18376
1779834600	48.0387	1.87	4.06	47.53	48.0387	47.53	3510
1779489000	46.1639	-0.05	-0.11	46.3	46.31	46.1639	1713
1779402600	46.2147	0.45	0.99	45.61	46.23	45.61	1106
1779316200	45.7609	0.9	2.01	44.96	45.7609	44.96	1558
1779229800	44.8602	-0.51	-1.12	44.42	45.23	44.39	2891
1779143400	45.3682	-0.02	-0.04	45.85	45.85	45.3002	2343
1778884200	45.3878	-1.65	-3.51	45.57	45.6	45.3878	2662
1778797800	47.04	-0.02	-0.05	46.91	47.24	46.9	5338
1778711400	47.0613	1.11	2.41	46.61	47.16	46.38	2122
1778625000	45.956	-1.59	-3.34	46.33	46.33	45.44	2594
1778538600	47.543	-0.06	-0.13	47.51	47.5905	47.51	1247
1778279400	47.605	1.05	2.25	47.24	47.605	47.24	5805
1778193000	46.5589	-0.64	-1.35	47.32	47.32	46.5589	6499
1778106600	47.198	1.65	3.63	46.75	47.198	46.75	1860
1778020200	45.5456	0.9	2.01	45.29	45.65	45.28	1138
1777933800	44.6471	0.04	0.09	44.87	45.09	44.5507	1022
1777674600	44.6071	0.06	0.13	44.43	44.765	44.43	2277
1777588200	44.547	0.94	2.16	44.11	44.547	43.94	2970
1777501800	43.605	-0.25	-0.56	43.92	43.92	43.605	3393
1777415400	43.8525	-0.31	-0.70	43.61	43.86	43.61	2493
1777329000	44.162	-0.18	-0.40	44.32	44.34	44.08	5197
1777069800	44.3392	0.97	2.23	43.9	44.3392	43.9	1212
1776983400	43.3723	-0.71	-1.61	43.75	43.8095	43.22	3461
1776897000	44.0832	0.71	1.64	43.87	44.0832	43.75	3687
1776810600	43.3716	-0.68	-1.54	44.06	44.07	43.3716	4108
1776724200	44.051	-0.24	-0.53	44.08	44.08	43.74	7647
1776465000	44.2866	0.96	2.22	44.25	44.6293	44.16	7013
1776378600	43.3269	0.07	0.16	43.46	43.465	43.29	6946
1776292200	43.258	-0.2	-0.45	43.29	43.32	43.095	13323
1776205800	43.4551	0.8	1.88	43	43.4551	43	1257
1776119400	42.6553	0.41	0.96	41.98	42.6797	41.98	1643
1775860200	42.2491	0.09	0.21	42.44	42.44	42.225	3025
1775773800	42.1624	-0.03	-0.07	41.86	42.1795	41.86	1488
1775687400	42.1925	2.45	6.18	42.46	42.46	42.155	36742
1775601000	39.7383	-0.08	-0.20	39.85	39.85	39.5901	1682
1775514600	39.8189	0.31	0.79	39.66	39.93	39.66	37642
1775169000	39.506	-0.35	-0.88	38.76	39.506	38.72	1813
1775082600	39.8565	0.11	0.27	40.06	40.3	39.78	6335
1774996200	39.75	1.51	3.94	38.54	39.75	38.52	18277
1774909800	38.2428	-0.28	-0.72	38.89	38.89	38.15	11139
1774650600	38.52	-0.3	-0.77	38.71	38.92	38.496	9746
1774564200	38.8174	-1.49	-3.70	39.42	39.42	38.8174	335
1774477800	40.3083	0.5	1.25	40.28	40.34	40.28	365
1774391400	39.8113	-0.57	-1.41	39.55	40.01	39.49	2227
1774305000	40.3809	1.2	3.07	40.09	40.565	40.08	9795
1774045800	39.1766	-1.46	-3.60	40.14	40.14	39.1766	1784
1773959400	40.6409	0.04	0.09	39.76	40.67	39.76	1917
1773873000	40.6043	-0.9	-2.17	41.22	41.23	40.6	8960
1773786600	41.5063	0.31	0.75	41.54	41.575	41.42	1180
1773700200	41.1992	1.28	3.19	40.95	41.23	40.95	2377
1773441000	39.9242	-0.17	-0.42	40.62	40.62	39.8786	2185
1773354600	40.0925	-1.38	-3.34	40.87	40.87	40.0925	7079
1773268200	41.4762	0.07	0.16	41.31	41.62	41.14	11815
1773181800	41.4085	0.13	0.32	41.43	41.9501	41.4085	6441
1773095400	41.2768	0.87	2.15	40.19	41.2768	39.8699	8642