Vanguard FTSE Emerging Markets【VWO】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	-0.39	-0.656676208116	59.39	59.79	57.91	9105389	59.17257078	SP
4	-1.11	-1.84661454001	60.11	61.515	57.355	9272751	59.40208691	SP
12	2.88	5.13186029936	56.12	61.515	55.895	8072750	59.20393733	SP
26	4.37	7.99926780157	54.63	61.515	52.2	10905738	56.95956564	SP
52	9.5	19.1919191919	49.5	61.515	49.36	9796775	55.17721879	SP
156	17.9	43.5523114355	41.1	61.515	37.455	9368606	47.30575799	SP
260	5.15	9.56360259981	53.85	61.515	34.8801	11067457	45.65073736	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
1782945000	59.22	-0.47	-0.79	59.26	59.65	59.165	12336258
1782858600	59.69	0.51	0.86	59.23	59.79	59.125	12279409
1782772200	59.18	0.6	1.02	58.82	59.21	58.37	6540118
1782513000	58.58	-0.22	-0.37	57.99	58.785	57.91	7423356
1782426600	58.8	-0.17	-0.29	59.39	59.45	58.53	6947803
1782340200	58.97	-0.39	-0.66	58.88	59.18	58.66	7251182
1782253800	59.36	-1.88	-3.07	59.4	59.785	59.294561	6992743
1782167400	61.24	0.47	0.77	61.39	61.515	61.16	13815417
1781821800	60.77	0.96	1.61	60.56	60.855	60.53	7994523
1781735400	59.81	-0.35	-0.58	60.55	60.88	59.75	14110655
1781649000	60.16	-0.68	-1.12	60.38	60.585	60.115	5988378
1781562600	60.84	1.29	2.17	60.85	60.985	60.8	9126379
1781303400	59.55	0.45	0.76	59.46	59.6621	59.11	9649235
1781217000	59.1	1.38	2.39	57.84	59.17	57.755	12403819
1781130600	57.72	-0.73	-1.25	58.12	58.64	57.69	8102488
1781044200	58.45	0.12	0.21	59.2	59.42	57.355	10153372
1780957800	58.33	0.3	0.52	58.57	58.73	58.205	9269881
1780698600	58.03	-2.28	-3.78	59.215	59.25	57.775	10814438
1780612200	60.31	-0.02	-0.03	60.11	60.41	59.8901	4982817
1780525800	60.33	-0.86	-1.41	60.73	60.8	60.23	5126890
1780439400	61.19	0.77	1.27	60.94	61.35	60.815	6943734
1780353000	60.42	0.54	0.90	60.022	60.79	59.96	11005732
1780093800	59.88	-0.02	-0.03	60.22	60.265	59.87	7545463
1780007400	59.9	-0.39	-0.65	59.57	60.125	59.41	8936773
1779921000	60.29	0.06	0.10	60.36	60.57	60.0599	5133783
1779834600	60.23	1.25	2.12	60.02	60.29	59.99	5980300
1779489000	58.98	0.28	0.48	58.91	59.28	58.79	7515279
1779402600	58.7	0.03	0.05	58.22	58.92	58.075	11033219
1779316200	58.67	0.8	1.38	58.14	58.75	57.9224	18619277
1779229800	57.87	-0.61	-1.04	57.66	58.185	57.575	5942537
1779143400	58.48	0.04	0.07	58.76	58.77	58.105	6603633
1778884200	58.44	-1.52	-2.54	58.605	58.72	58.22	6198347
1778797800	59.96	0.02	0.03	59.66	60.05	59.56	6767108
1778711400	59.94	0.55	0.93	59.39	60.1	59.2899	10807510
1778625000	59.39	-1	-1.66	59.555	59.63	58.9	8089801
1778538600	60.39	-0.15	-0.25	60.42	60.55	60.275	5432420
1778279400	60.54	0.33	0.55	60.51	60.7	60.39	7631962
1778193000	60.21	-0.54	-0.89	60.99	61.03	60.16	7524880
1778106600	60.75	1.39	2.34	60.11	60.8	60.0901	11281266
1778020200	59.36	0.63	1.07	59.28	59.48	59.17	7505338
1777933800	58.73	-0.26	-0.44	58.99	59.225	58.5	7074487
1777674600	58.99	0.06	0.10	58.89	59.425	58.855	10542181
1777588200	58.93	0.85	1.46	58.38	59.03	58.165	7344463
1777501800	58.08	-0.24	-0.41	58.245	58.32	57.87	7062608
1777415400	58.32	-0.41	-0.70	58.13	58.365	58	8277436
1777329000	58.73	-0.29	-0.49	58.95	58.955	58.6228	5041931
1777069800	59.02	1.1	1.90	58.61	59.07	58.53	5429735
1776983400	57.92	-0.84	-1.43	58.22	58.4	57.415	6908995
1776897000	58.76	0.56	0.96	58.6	58.82	58.535	4755975
1776810600	58.2	-0.71	-1.21	58.94	58.945	58.118	7715702
1776724200	58.91	-0.27	-0.46	58.81	58.95	58.59	6695388
1776465000	59.18	0.97	1.67	59.1	59.62	59.04	7125729
1776378600	58.21	0.12	0.21	58.27	58.448	57.95	4840997
1776292200	58.09	0.11	0.19	58.02	58.19	57.805	7015672
1776205800	57.98	0.8	1.40	57.65	58.03	57.59	4708111
1776119400	57.18	0.43	0.76	56.45	57.23	56.45	6331503
1775860200	56.75	0.31	0.55	56.935	57.07	56.65	6761471
1775773800	56.44	-0.06	-0.11	56.12	56.62	55.895	6779605
1775687400	56.5	2.41	4.46	56.82	56.9297	56.155	13185412
1775601000	54.09	0.08	0.15	53.92	54.11	53.405	7684681
1775514600	54.01	0.19	0.35	53.89	54.295	53.79	8859924
1775169000	53.82	-0.39	-0.72	53.175	54.15	53.05	10260031