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	-2.32	-3.85254068416	60.22	61.35	57.7475	7120927	60.42737531	SP
4	-2.61	-4.31333663857	60.51	61.35	57.575	7910347	59.59038434	SP
12	3.21	5.86944596818	54.69	61.35	52.2	9068605	56.83078403	SP
26	3.35	6.14115490376	54.55	61.35	52.2	11030495	56.22516826	SP
52	9.65	20	48.25	61.35	47.455	9717936	54.48112797	SP
156	17.68	43.9582297364	40.22	61.35	37.455	9346226	46.86224825	SP
260	3.15	5.75342465753	54.75	61.35	34.8801	11048342	45.58021313	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	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
1775082600	54.21	0.16	0.30	54.21	54.62	54.085	20103940
1774996200	54.05	1.63	3.11	52.67	54.1	52.67	15497147
1774909800	52.42	-0.07	-0.13	52.81	52.85	52.2	11235720
1774650600	52.49	-0.36	-0.68	52.71	52.95	52.39	13198342
1774564200	52.85	-1.49	-2.74	53.37	53.74	52.835	11511694
1774477800	54.34	1.03	1.93	54.36	54.595	54.06	9521668
1774391400	53.31	-0.49	-0.91	52.995	53.56	52.91	15657878
1774305000	53.8	1.24	2.36	53.32	54.27	53.25	20817031
1774045800	52.56	-1.45	-2.68	53.56	53.61	52.39	15725750
1773959400	54.01	-0.2	-0.37	53.315	54.25	53.15	17655331
1773873000	54.21	-1.05	-1.90	54.88	55.055	54.2	7988063
1773786600	55.26	0.24	0.44	55.43	55.475	55.1	6366615
1773700200	55.02	1	1.85	54.8	55.2	54.73	10710529
1773441000	54.02	-0.29	-0.53	54.69	54.955	53.885	12979250
1773354600	54.31	-1.25	-2.25	55.07	55.09	54.2	12487229
1773268200	55.56	0.05	0.09	55.52	55.805	55.2735	12629489
1773181800	55.51	0.38	0.69	55.39	56.2697	55.195	14405880
1773095400	55.13	0.66	1.21	53.975	55.335	53.655	21274006
1772839800	54.47	-0.38	-0.69	54.33	54.78	54.115	9833622