Virtus Emerging Markets Dividend ETF【VEM】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	-1.4103	-5.03761332219	27.9954	29.1418	26.5851	270	28.76370584	SP
4	-1.0749	-3.88611713666	27.66	29.1418	26.3515	108	28.29962795	SP
12	2.8351	11.9372631579	23.75	29.1418	23.0587	359	25.50018172	SP
26	1.7751	7.15477629988	24.81	29.1418	23.0587	4393	25.70804051	SP
52	1.7751	7.15477629988	24.81	29.1418	23.0587	4393	25.70804051	SP
156	1.7751	7.15477629988	24.81	29.1418	23.0587	4393	25.70804051	SP
260	1.7751	7.15477629988	24.81	29.1418	23.0587	4393	25.70804051	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	26.5851	-1.74	-6.14	26.5851	26.5851	26.5851	3
1780612200	28.3241	-0.38	-1.31	28.3241	28.3241	28.3241	39
1780525800	28.6993	-0.44	-1.52	28.6993	28.6993	28.6993	3
1780439400	29.1418	0.36	1.26	29.1418	29.1418	29.1418	3
1780353000	28.7785	0.78	2.80	28.67	28.7785	28.6	1303
1780093800	27.9954	-0.04	-0.14	27.9954	27.9954	27.9954	4
1780007400	28.0337	-0.03	-0.10	28.0337	28.0337	28.0337	22
1779921000	28.0607	0.1	0.37	28.0607	28.0607	28.0607	11
1779834600	27.9569	1.06	3.93	27.9569	27.9569	27.9569	5
1779489000	26.8987	-0.18	-0.65	26.8987	26.8987	26.8987	39
1779402600	27.0745	0.1	0.38	26.83	27.0745	26.83	6
1779316200	26.971	0.62	2.35	26.971	26.971	26.971	5
1779229800	26.3515	-0.29	-1.07	26.3515	26.3515	26.3515	3
1779143400	26.6375	0	0.00	26.6375	26.6375	26.6375	1
1778884200	26.6373	-0.95	-3.43	26.6373	26.6373	26.6373	43
1778797800	27.5827	0.11	0.40	27.5827	27.5827	27.5827	6
1778711400	27.4729	0.4	1.49	27.66	27.66	27.4729	500
1778625000	27.069	-0.72	-2.59	27.22	27.22	27.069	31
1778538600	27.7881	0.02	0.07	27.7881	27.7881	27.7881	0
1778279400	27.7685	0.41	1.52	27.66	27.7685	27.66	26
1778193000	27.3536	-0.42	-1.50	27.75	27.75	27.3536	973
1778106600	27.7707	0.85	3.14	27.7707	27.7707	27.7707	10
1778020200	26.9248	0.44	1.67	26.78	27.06	26.78	379
1777933800	26.4821	-0.02	-0.06	26.69	26.69	26.4821	10
1777674600	26.4974	-0.03	-0.12	26.4974	26.4974	26.4974	0
1777588200	26.5297	0.42	1.61	26.45	26.5297	26.45	291
1777501800	26.1089	-0.09	-0.33	26.36	26.36	26.01	694
1777415400	26.1949	-0.29	-1.10	26.1949	26.1949	26.1949	0
1777329000	26.4872	-0.15	-0.58	26.57	26.57	26.4872	48
1777069800	26.6421	0.59	2.25	26.55	26.6421	26.55	2
1776983400	26.0566	-0.46	-1.72	26.32	26.32	25.97	140
1776897000	26.5126	0.39	1.48	26.445	26.5126	26.445	100
1776810600	26.1264	-0.31	-1.17	26.55	26.55	26.1264	400
1776724200	26.4365	-0.17	-0.64	26.4365	26.4365	26.4365	0
1776465000	26.608	0.32	1.23	26.51	26.608	26.51	3171
1776378600	26.2837	0.09	0.35	26.23	26.33	26.23	1660
1776292200	26.1911	-0.08	-0.30	26.1911	26.1911	26.1911	36
1776205800	26.2705	0.39	1.51	26.24	26.2705	26.24	10
1776119400	25.88	0.28	1.09	25.37	25.88	25.37	5
1775860200	25.5999	0.16	0.64	25.5999	25.5999	25.5999	0
1775773800	25.4362	-0.12	-0.47	25.35	25.4362	25.2118	170
1775687400	25.5556	1.34	5.54	25.69	25.69	25.5556	360
1775601000	24.2151	0.04	0.16	24.2	24.2151	24.1	432
1775514600	24.1768	0.16	0.67	24.1	24.1768	24.1	8674
1775169000	24.0159	-0.23	-0.95	24.0159	24.0159	24.0159	44
1775082600	24.2473	0.29	1.19	24.425	24.425	24.2473	108
1774996200	23.9622	0.9	3.92	23.9622	23.9622	23.9622	1
1774909800	23.0587	-0.19	-0.82	23.25	23.25	23.0587	211
1774650600	23.25	-0.07	-0.30	23.25	23.25	23.25	229
1774564200	23.3198	-0.84	-3.46	23.71	23.71	23.3198	116
1774477800	24.1554	0.31	1.29	24.1554	24.1554	24.1554	0
1774391400	23.8472	-0.19	-0.81	23.8472	23.8472	23.8472	11
1774305000	24.0418	0.74	3.20	24.0418	24.0418	24.0418	42
1774045800	23.2972	-0.84	-3.47	23.2972	23.2972	23.2972	4
1773959400	24.1346	0.05	0.19	23.8	24.1346	23.8	184
1773873000	24.0882	-0.33	-1.34	24.41	24.41	24.0882	3
1773786600	24.4151	0.17	0.69	24.4151	24.4151	24.4151	168
1773700200	24.2468	0.57	2.42	24.21	24.2468	24.21	55
1773441000	23.6742	-0.23	-0.94	23.75	23.75	23.6742	32
1773354600	23.8999	-0.81	-3.27	23.8999	23.8999	23.8999	1
1773268200	24.7076	0.15	0.61	24.7076	24.7076	24.7076	0
1773181800	24.5572	-0.02	-0.09	24.5572	24.5572	24.5572	0
1773095400	24.58	0.45	1.85	24.58	24.58	24.58	238