WisdomTree True Emerging Markets Fund【XC】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	0.1038	0.327754973161	31.67	32.01	31.33	10393	31.67090746	SP
4	0.4338	1.38417358009	31.34	32.6016	30.66	15036	31.65670052	SP
12	-0.6762	-2.08382126348	32.45	33.9899	30.66	16708	31.82134614	SP
26	-0.8162	-2.50444921755	32.59	35.31	30.04	27674	32.78092095	SP
52	-2.5862	-7.52677532014	34.36	35.92	30.04	17558	33.08123118	SP
156	4.0838	14.7482845793	27.69	35.92	25.0301	13010	31.67109916	SP
260	7.2738	29.6889795918	24.5	35.92	22.74	12324	30.60382987	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	31.6264	-0.07	-0.23	31.51	31.6999	31.51	13275
1782858600	31.7007	0.01	0.02	31.49	31.73	31.49	16786
1782772200	31.695	0.03	0.09	31.73	31.74	31.57	8161
1782513000	31.6652	0.01	0.03	31.33	31.78	31.33	11051
1782426600	31.655	0.01	0.02	31.67	31.75	31.57	2691
1782340200	31.6476	-0.06	-0.18	31.5	31.79	31.5	59676
1782253800	31.7041	-0.4	-1.25	31.75	31.83	31.67	4486
1782167400	32.106699	-0.09	-0.28	32.259999	32.32	32.03	7011
1781821800	32.1969	0.21	0.64	32.36	32.36	32.119999	12917
1781735400	31.9915	-0.39	-1.19	32.259999	32.601599	31.9915	71079
1781649000	32.3771	0.03	0.09	32.52	32.54	32.3771	1510
1781562600	32.3494	0.54	1.69	32.33	32.5899	32.3056	5809
1781303400	31.8126	0.28	0.90	31.84	31.93	31.71	3037
1781217000	31.5298	0.73	2.37	30.85	31.53	30.85	19781
1781130600	30.8	-0.13	-0.42	30.81	31.17	30.8	3446
1781044200	30.93	0.13	0.42	31	31.3099	30.66	14257
1780957800	30.8	0.07	0.23	30.88	30.88	30.66	7062
1780698600	30.73	-0.73	-2.33	31.2	31.26	30.701	18374
1780612200	31.4629	0.24	0.78	31.34	31.59	31.34	5277
1780525800	31.22	-0.49	-1.53	31.6	31.6	31.22	7990
1780439400	31.7066	0.12	0.37	31.55	31.82	31.55	11860
1780353000	31.5891	-0.31	-0.99	31.56	31.65	31.4599	15744
1780093800	31.9034	0.05	0.17	31.78	31.9656	31.78	4755
1780007400	31.85	-0.01	-0.04	31.58	32.049999	31.58	18993
1779921000	31.8636	-0.03	-0.09	31.8	32.04	31.645	31074
1779834600	31.8916	0.39	1.22	31.9	31.97	31.65	25881
1779489000	31.5058	-0	-0.01	31.52	31.73	31.28	36680
1779402600	31.51	-0.01	-0.02	31.35	31.61	31.24	32044
1779316200	31.5162	0.52	1.67	31.1	31.67	31.1	37171
1779229800	31	-0.24	-0.77	31	31.2	30.945	39735
1779143400	31.24	-0.14	-0.44	31.46	31.526	31.0801	44482
1778884200	31.3783	-0.59	-1.83	31.3	31.4646	31.28	37026
1778797800	31.9639	0.34	1.07	31.71	32.11	31.71	24436
1778711400	31.6268	0.09	0.28	31.55	31.781	31.54	21782
1778625000	31.54	-0.39	-1.22	31.62	31.655	31.3	23356
1778538600	31.93	-0.51	-1.57	32.1	32.21	31.85	32309
1778279400	32.439999	-0.15	-0.46	32.78	32.78	32.38	15840
1778193000	32.59	-0.23	-0.70	32.88	33.019	32.59	10100
1778106600	32.82	0.74	2.31	32.549999	32.909999	32.549999	20843
1778020200	32.08	0.3	0.94	31.9	32.32	31.77	8469
1777933800	31.7807	-0.27	-0.84	31.81	32.0841	31.71	3710
1777674600	32.049999	-0.08	-0.25	32.15	32.4699	32.049999	24954
1777588200	32.13	0.36	1.13	31.87	32.29	31.87	4268
1777501800	31.77	-0.33	-1.03	32.159999	32.159999	31.76	13897
1777415400	32.1	-0.22	-0.68	32.1	32.17	32	14559
1777329000	32.32	-0.07	-0.22	32.59	32.6	32.299999	33104
1777069800	32.39	0.07	0.22	32.14	32.54	32.14	9695
1776983400	32.32	-0.52	-1.58	32.82	32.82	32.119999	8762
1776897000	32.84	0.07	0.21	32.88	33.15	32.78	20314
1776810600	32.77	-0.69	-2.07	33.479999	33.479999	32.77	8733
1776724200	33.4611	-0.31	-0.91	33.61	33.61	33.24	2761
1776465000	33.7679	0.6	1.81	33.69	33.9899	33.67	3956
1776378600	33.1674	-0.26	-0.79	33.159999	33.3534	33.08	13789
1776292200	33.43	0.02	0.06	33.45	33.52	33.34	6393
1776205800	33.409399	0.34	1.03	33.15	33.479999	33.15	3898
1776119400	33.07	0.03	0.10	32.78	33.13	32.75	2594
1775860200	33.036	0.22	0.67	32.93	33.2119	32.93	1730
1775773800	32.814999	0.13	0.38	32.45	32.89	32.45	5683
1775687400	32.689999	1.34	4.29	32.78	32.95	32.53	17986
1775601000	31.345	-0.07	-0.22	31.23	31.345	31.06	10521
1775514600	31.413	0.09	0.29	31.26	31.55	31.26	6114
1775169000	31.3234	-0.08	-0.24	31.12	31.46	30.96	5948