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	-4.66	-4.87192890748	95.65	96.53	88	26114	95.57160832	SP
4	-2.85	-3.03708439898	93.84	96.53	88	26809	93.38269182	SP
12	8.69	10.5589307412	82.3	96.53	78.33	28914	88.55893093	SP
26	12.52	15.9551420925	78.47	96.53	77.05	33122	86.30223157	SP
52	13.99	18.1688311688	77	96.53	74.9746	28591	85.08732289	SP
156	13.99	18.1688311688	77	96.53	74.9746	28591	85.08732289	SP
260	13.99	18.1688311688	77	96.53	74.9746	28591	85.08732289	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775860200	86.96	0.7	0.81	86.28	87.455	86.28	10316
1775773800	86.2614	-0.12	-0.14	85.8	86.61	85.5	17268
1775687400	86.38	4.05	4.92	87.06	87.15	85.915	52800
1775601000	82.33	0.41	0.50	81.88	82.33	81.0501	23740
1775514600	81.92	0.55	0.68	81.76	82.23	81.76	18498
1775169000	81.37	-0.72	-0.88	80.19	81.71	80.19	27024
1775082600	82.09	0.7	0.86	81.81	82.66	81.81	30571
1774996200	81.39	2.57	3.26	79.4	81.58	79.4	41455
1774909800	78.82	-0.33	-0.42	79.53	79.71	78.33	29117
1774650600	79.15	-0.85	-1.06	79.94	79.94	78.97	24696
1774564200	80	-2.05	-2.50	81	81.42	79.9499	11494
1774477800	82.05	1.65	2.05	81.6	82.43	81.6	21013
1774391400	80.4	-1.01	-1.24	79.93	80.735	79.87	18682
1774305000	81.41	2.16	2.73	80.95	81.94	80.795	21979
1774045800	79.25	-2.41	-2.95	80.86	80.86	78.93	42017
1773959400	81.66	-0.24	-0.29	80.4	81.97	80.24	38122
1773873000	81.9	-1.44	-1.72	82.88	83.04	81.847	44989
1773786600	83.3366	0.8	0.97	83.2	83.72	83.1501	69784
1773700200	82.54	1.59	1.96	82.28	83	82.185	24804
1773441000	80.95	-0.82	-1.00	82.3	82.565	80.8337	27782
1773354600	81.77	-2.2	-2.62	83.18	83.18	81.645	25961
1773268200	83.97	-0.02	-0.02	84.07	84.48	83.78	11634
1773181800	83.99	0.32	0.38	83.88	84.9542	83.52	20012
1773095400	83.67	1.06	1.28	81.73	83.72	81.23	54953
1772839800	82.61	-1.44	-1.71	82.62	83.22	82.28	48041
1772753400	84.05	-0.88	-1.04	84.8	84.82	82.945	35587