Columbia EM Core ex China ETF【XCEM】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	-2.58	-4.89749430524	52.68	53.73	48.75	244183	52.27593015	SP
4	-0.44	-0.870597546498	50.54	53.73	46.977157	202263	51.01644263	SP
12	8.58	20.6647398844	41.52	53.73	38.96	195485	46.45854692	SP
26	11.7	30.46875	38.4	53.73	36.755	229733	43.56927519	SP
52	17.17	52.1409049499	32.93	53.73	32.57	165976	41.19801604	SP
156	21.66	76.1603375527	28.44	53.73	26.12	193547	33.26424069	SP
260	16.16	47.6134354744	33.94	53.73	23.111	131449	32.55752163	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	48.92	-3.63	-6.91	50.7	50.74	48.75	218409
1780612200	52.55	-0.51	-0.96	51.89	52.75	51.62	462598
1780525800	53.06	-0.67	-1.25	53.31	53.35	52.71	179026
1780439400	53.73	0.3	0.56	53.15	53.73	52.91	164427
1780353000	53.43	1	1.91	52.68	53.69	52.66	196456
1780093800	52.43	0.02	0.04	52.76	52.8	52.1801	297345
1780007400	52.41	0.57	1.10	51.51	52.51	51.31	237621
1779921000	51.84	0.3	0.58	52.09	52.285	51.431623	262030
1779834600	51.54	2.14	4.33	51.18	51.71	51.01	272749
1779489000	49.4	-0.05	-0.10	49.77	49.91	49.29	116752
1779402600	49.45	0.65	1.33	48.75	49.68	48.5936	138125
1779316200	48.8	1.12	2.35	47.94	48.82	47.77	119418
1779229800	47.68	-0.72	-1.49	47.17	48.14	46.977157	147422
1779143400	48.4	-0.02	-0.04	48.99	48.99	47.815	92138
1778884200	48.42	-1.76	-3.51	48.53	48.68	48.07	90416
1778797800	50.18	0.56	1.13	49.77	50.29	49.72	155292
1778711400	49.62	0.99	2.04	49.4	49.74	49.034	204818
1778625000	48.63	-1.8	-3.57	49.04	49.1299	47.8801	171242
1778538600	50.43	-0.22	-0.43	50.54	50.57	50.17	316722
1778279400	50.65	1.26	2.55	49.97	50.65	49.9007	254748
1778193000	49.39	-0.72	-1.44	50.22	50.22	49.35	266040
1778106600	50.11	1.58	3.26	49.65	50.1799	49.5	159573
1778020200	48.53	1.21	2.56	48.08	48.6999	47.895	192854
1777933800	47.32	0.06	0.13	47.6	47.94	47.1	313812
1777674600	47.26	0.08	0.17	47	47.71	46.935	188569
1777588200	47.18	0.86	1.86	46.76	47.29	46.3803	277981
1777501800	46.32	-0.22	-0.47	46.54	46.59	46.09	130108
1777415400	46.54	-0.45	-0.96	46.4	46.6	46.15	148547
1777329000	46.99	0.02	0.04	46.99	47.1846	46.88	137685
1777069800	46.97	1.12	2.44	46.62	47.08	46.52	107692
1776983400	45.85	-0.7	-1.50	46.18	46.4	45.345	173910
1776897000	46.55	0.99	2.17	46.14	46.65	46.1001	182891
1776810600	45.56	-0.55	-1.19	46.31	46.39	45.47	141148
1776724200	46.11	-0.47	-1.01	46.17	46.18	45.847	197873
1776465000	46.58	1.01	2.22	46.55	46.98	46.41	115765
1776378600	45.57	0.06	0.13	45.59	45.75	45.33	116053
1776292200	45.51	0.03	0.07	45.36	45.56	45.17	166077
1776205800	45.48	0.99	2.23	45.01	45.5	45	135385
1776119400	44.49	0.33	0.75	43.75	44.62	43.75	189791
1775860200	44.16	0.23	0.52	44.25	44.36	43.95	152146
1775773800	43.93	-0.03	-0.07	43.48	44.02	43.308	133991
1775687400	43.96	2.52	6.08	44.35	44.35	43.61	232774
1775601000	41.44	0.15	0.36	41.31	41.55	40.79	149901
1775514600	41.29	0.59	1.45	41.17	41.4294	40.96	179623
1775169000	40.7	-0.49	-1.19	39.89	41.01	39.84	246094
1775082600	41.19	0.38	0.93	41.08	41.62	41.0201	269713
1774996200	40.81	1.59	4.05	39.47	40.83	39.44	201518
1774909800	39.22	-0.4	-1.01	39.81	39.82	38.96	414781
1774650600	39.62	-0.29	-0.73	39.77	40.01	39.54	180680
1774564200	39.91	-1.33	-3.23	40.49	40.789	39.91	108830
1774477800	41.24	0.55	1.35	41.3	41.531	41.099354	168360
1774391400	40.69	-0.76	-1.83	40.5	41.03	40.445	149314
1774305000	41.45	1.44	3.60	41.15	41.825	41.0213	76282
1774045800	40.01	-1.48	-3.57	41.16	41.16	39.9	129020
1773959400	41.49	0.11	0.27	40.62	41.62	40.5255	462259
1773873000	41.38	-0.83	-1.97	42	42.14	41.38	153848
1773786600	42.21	0.48	1.15	42.27	42.36	41.95	358398
1773700200	41.73	1.12	2.76	41.52	41.87	41.395515	131112
1773441000	40.61	-0.21	-0.51	41.32	41.53	40.49	133805
1773354600	40.82	-1.62	-3.82	41.74	41.74	40.66	449267
1773268200	42.44	0.3	0.71	42.2	42.67	42.1201	86056
1773181800	42.14	-0.05	-0.12	42.23	43.08	41.96	206895
1773095400	42.19	0.91	2.20	40.66	42.33	40.35	201633