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	-1.2093	-4.40097532572	27.478	27.478	26.2687	675	27.14976195	SP
4	-2.0554	-7.25671777744	28.3241	28.9255	26.2687	564	28.05626296	SP
12	0.9187	3.62406311637	25.35	29.1418	25.2118	359	27.48976788	SP
26	1.4587	5.879484079	24.81	29.1418	23.0587	3716	25.77482838	SP
52	1.4587	5.879484079	24.81	29.1418	23.0587	3716	25.77482838	SP
156	1.4587	5.879484079	24.81	29.1418	23.0587	3716	25.77482838	SP
260	1.4587	5.879484079	24.81	29.1418	23.0587	3716	25.77482838	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
1783031400	26.2687	-0.38	-1.43	26.52	26.52	26.2687	20
1782945000	26.6486	-0.77	-2.80	27.03	27.03	26.6486	1139
1782858600	27.4159	0.26	0.94	27.22	27.4159	27.22	15
1782772200	27.1602	-0	-0.00	26.75	27.1602	26.75	42
1782513000	27.1613	-0.26	-0.93	27.1613	27.1613	27.1613	66
1782426600	27.4172	0.4	1.48	27.478	27.478	27.41	2115
1782340200	27.0179	-0.1	-0.35	27.1299	27.1299	27.0179	143
1782253800	27.1132	-1.51	-5.26	27.1132	27.1132	27.1132	73
1782167400	28.6186	-0.31	-1.06	28.6186	28.6186	28.6186	3
1781821800	28.9255	0.56	1.98	28.85	28.9255	28.85	2019
1781735400	28.365	-0.04	-0.13	28.75	28.75	28.365	2650
1781649000	28.4032	-0.4	-1.39	28.7	28.7	28.4032	2003
1781562600	28.8043	0.81	2.88	28.8	28.8043	28.8	122
1781303400	27.999	0.12	0.45	27.87	28.01	27.87	199
1781217000	27.8743	1.14	4.26	27.8743	27.8743	27.8743	3
1781130600	26.7363	-0.43	-1.58	26.7363	26.7363	26.7363	4
1781044200	27.1664	0.01	0.05	27.1664	27.1664	27.1664	77
1780957800	27.1518	0.57	2.13	27.1518	27.1518	27.1518	3
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