Vanguard Emerging Markets Ex China ETF【VEXC】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	-0.07	-0.0732294173031	95.59	96.42	93.185	22401	94.90892001	SP
4	-1.23	-1.27131782946	96.75	98.56	92.8112	35638	95.2140971	SP
12	5.57	6.19232907171	89.95	98.56	88.46	30786	93.58513912	SP
26	13.02	15.7818181818	82.5	98.56	78.33	36115	88.55178974	SP
52	18.52	24.0519480519	77	98.56	74.9746	29401	86.522322	SP
156	18.52	24.0519480519	77	98.56	74.9746	29401	86.522322	SP
260	18.52	24.0519480519	77	98.56	74.9746	29401	86.522322	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783722600	95.52	0.73	0.77	94.98	95.7	94.63	26839
1783636200	94.79	0.57	0.60	94.44	95.04	94.36	14523
1783549800	94.22	0.33	0.35	93.38	94.27	93.185	16185
1783463400	93.8921	-2.38	-2.47	94.75	94.81	93.62	32654
1783377000	96.27	1.47	1.55	95.59	96.42	95.59	21806
1783031400	94.8	-0.02	-0.02	95.72	96.33	94.1	26441
1782945000	94.82	-1.2	-1.25	95.86	95.86	94.78	45705
1782858600	96.02	1.05	1.11	95.09	96.19	95.05	19878
1782772200	94.97	1.12	1.19	94.31	95.03	93.66	27790
1782513000	93.85	-0.38	-0.40	93.29	94.26	92.8112	59416
1782426600	94.23	-0.13	-0.14	95.4	95.48	93.9599	37810
1782340200	94.36	-0.71	-0.75	94.15	94.515	93.645	84337
1782253800	95.07	-3.27	-3.33	94.92	95.536	94.84	58401
1782167400	98.34	1.09	1.12	98.23	98.56	98.14	30956
1781821800	97.25	1.4	1.46	96.91	97.49	96.865	32885
1781735400	95.85	-0.03	-0.03	96.55	97.465	95.836	46379
1781649000	95.88	-0.81	-0.83	96.28	96.725	95.88	34878
1781562600	96.685	2.48	2.63	96.75	96.96	96.64	24596
1781303400	94.21	0.62	0.66	94.23	94.57	93.5	48388
1781217000	93.59	2.66	2.93	91.12	93.65	91.12	21593
1781130600	90.93	-1.5	-1.62	92.58	92.58	90.89	20702
1781044200	92.43	0.07	0.08	93.55	93.82	90.48	26701
1780957800	92.36	1.11	1.22	92.42	92.63	92.1	43935
1780698600	91.25	-4.32	-4.52	93.65	93.65	91.135	34124
1780612200	95.57	0.22	0.23	94.64	95.6744	94.445	18060
1780525800	95.35	-1.16	-1.20	96.06	96.06	95.28	15149
1780439400	96.51	0.68	0.71	95.81	96.53	95.8	17329
1780353000	95.83	0.77	0.81	95	96.31	94.91	36455
1780093800	95.06	0.02	0.02	95.65	95.66	94.82	43578
1780007400	95.04	-0.3	-0.31	94.54	95.27	94.015	43472
1779921000	95.34	0.79	0.84	95.8	96	95.08	27236
1779834600	94.55	2.22	2.40	94.37	94.575	94.2	29574
1779489000	92.33	0.88	0.96	92.2	92.74	91.97	16130
1779402600	91.45	0.45	0.49	90.65	91.72	90.575	12645
1779316200	91	1.72	1.93	89.71	91.01	89.71	42369
1779229800	89.28	-1.43	-1.58	88.89	89.83	88.74	16152
1779143400	90.71	0.17	0.19	91.18	91.19	89.99	61463
1778884200	90.54	-2.55	-2.74	91	91	90.33	12803
1778797800	93.09	1.07	1.16	92.25	93.18	92.25	23710
1778711400	92.02	0.44	0.48	91.54	92.28	91.51	17888
1778625000	91.58	-1.98	-2.12	91.66	91.83	90.79	17073
1778538600	93.56	-0.65	-0.69	93.75	93.8299	93.465	34623
1778279400	94.21	0.59	0.63	93.84	94.38	93.84	23657
1778193000	93.62	-0.72	-0.76	94.62	94.62	93.45	133513
1778106600	94.34	2.17	2.35	93.68	94.53	93.68	18558
1778020200	92.17	1.32	1.45	92.1	92.39	91.91	19131
1777933800	90.85	-0.26	-0.29	91.34	91.76	90.72	35400
1777674600	91.1117	-0.03	-0.03	90.97	91.99	90.97	19484
1777588200	91.14	1.58	1.76	90.32	91.14	89.92	13392
1777501800	89.56	-0.94	-1.04	89.98	90.1	89.42	15993
1777415400	90.5	-0.75	-0.82	90.15	90.5	89.8401	19590
1777329000	91.2467	0.04	0.04	91.44	91.5	91.05	36014
1777069800	91.2082	2.08	2.33	90.54	91.4399	90.495	19440
1776983400	89.13	-1.16	-1.28	89.48	89.849	88.46	18919
1776897000	90.29	1.29	1.45	89.86	90.29	89.86	7731
1776810600	89	-0.95	-1.06	90.57	90.57	89	15902
1776724200	89.95	-0.7	-0.77	89.95	90.07	89.63	35421
1776465000	90.65	1.68	1.89	90.61	91.26	90.55	30142
1776378600	88.97	-0.4	-0.45	88.99	89.25	88.82	49712
1776292200	89.37	0.27	0.30	89.63	89.67	88.97	50225
1776205800	89.1	1.54	1.76	88.5	89.119	88.5	18478
1776119400	87.56	0.6	0.69	86.51	87.71	86.5006	13555