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	-1.05	-3.30396475771	31.78	31.9656	30.76	9125	31.57316567	SP
4	-2.05	-6.25381330079	32.78	32.78	30.76	24549	31.58667941	SP
12	-0.46	-1.47483167682	31.19	33.9899	30.04	20723	31.35854142	SP
26	-5.19	-14.4487750557	35.92	35.92	30.04	26996	32.86575468	SP
52	-2.19	-6.652490887	32.92	35.92	30.04	17668	33.23445892	SP
156	3.549	13.0569147566	27.181	35.92	25.0301	12854	31.68942468	SP
260	6.23	25.4285714286	24.5	35.92	22.74	12418	30.61614478	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
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
1775082600	31.4	0.2	0.64	31.28	31.57	31.28	2247
1774996200	31.2	0.92	3.04	30.48	31.2	30.48	13859
1774909800	30.28	0.06	0.20	30.14	30.45	30.04	14435
1774650600	30.22	-0.3	-0.98	30.46	30.46	30.18	27882
1774564200	30.52	-0.74	-2.38	30.67	31.0269	30.52	6520
1774477800	31.2635	0.82	2.71	31.22	31.33	31.05	5855
1774391400	30.44	-0.36	-1.17	30.32	30.6299	30.27	326912
1774305000	30.8	0.56	1.85	30.53	31	30.53	12301
1774045800	30.24	-0.6	-1.95	30.87	30.87	30.04	6195
1773959400	30.84	0.07	0.23	30.25	30.84	30.25	6102
1773873000	30.77	-0.61	-1.94	30.99	31.26	30.77	13426
1773786600	31.38	0.17	0.54	31.53	31.53	31.35	9186
1773700200	31.21	0.54	1.76	30.97	31.302	30.97	21565
1773441000	30.67	-0.42	-1.35	31.19	31.19	30.63	6437
1773354600	31.09	-0.74	-2.32	31.72	31.72	31.0602	9858
1773268200	31.83	-0.35	-1.09	31.76	32.08	31.73	13849
1773181800	32.18	0.29	0.91	32.21	32.549999	32.18	9367
1773095400	31.89	0.22	0.69	31.6	31.955	31.12	29591
1772839800	31.67	-0.47	-1.45	31.86	31.86	31.6	82983