Vanguard FTSE Emerging Markets UCITS ETF【VDEM】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1780677000	81.2425	-2.03	-2.43	82.48	82.8275	81.165	21984
1780590600	83.27	-0.39	-0.47	83.095	83.325	82.6	15116
1780504200	83.66	-1.18	-1.39	84.1	84.385	83.4025	6502
1780417800	84.84	1.46	1.75	84.23	84.92	83.9225	8255
1780331400	83.3825	0.6	0.72	83.875	83.875	82.5625	27292
1780072200	82.7825	-0.05	-0.05	83.23	83.23	82.455	13898
1779985800	82.8275	-0.38	-0.46	82.21	83.3	81.7325	5647
1779899400	83.2075	0.53	0.65	83.03	83.88	82.8275	1594
1779813000	82.6725	1.45	1.79	82.635	83.0525	82.3975	8400
1779467400	81.2225	1.07	1.33	81.185	81.4375	80.5625	1537
1779381000	80.1525	-0.65	-0.81	80.225	80.8075	79.9275	13150
1779294600	80.805	1.19	1.49	80.155	82.5875	79.86	100823
1779208200	79.62	-0.81	-1.00	80.605	80.73	79.4175	5654
1779121800	80.4275	-0.56	-0.69	80.69	81.6025	80.3525	17123
1778862600	80.985	-2.01	-2.42	81.55	81.81	80.555	5847
1778776200	82.995	0.08	0.10	82.61	83.115	82.355	472
1778689800	82.915	1.67	2.06	82.36	82.9825	81.6525	1216
1778603400	81.245	-2.43	-2.90	82.55	82.6375	81.215	4142
1778517000	83.67	-0.12	-0.15	83.49	83.9175	83.0975	1604
1778257800	83.7925	-0.17	-0.21	83.72	84.16	83.2925	1778
1778171400	83.965	0.06	0.07	84.09	84.7475	83.855	2661
1778085000	83.91	1.86	2.27	82.8	84.095	82.525	4882
1777998600	82.0475	0.41	0.50	81.405	82.2225	81.27	28224
1777653000	81.6425	0.76	0.94	81.37	82.1225	80.9975	115
1777566600	80.88	0.43	0.53	79.93	80.915	79.7025	8147
1777480200	80.4525	0.1	0.13	80.95	81.07	80.22	905
1777393800	80.35	-0.97	-1.19	80.83	80.9175	80.0825	4584
1777307400	81.3175	0.05	0.06	81.385	81.7575	81.1825	1945
1777048200	81.2725	0.64	0.79	80.545	81.4025	80.5375	3141
1776961800	80.635	-0.49	-0.61	80.42	80.7325	79.9275	2774
1776875400	81.1275	0.42	0.52	80.885	81.2375	80.7125	3097
1776789000	80.705	-0.61	-0.74	81.43	81.52	80.535	13204
1776702600	81.31	-0.64	-0.78	81.115	81.485	80.6775	1637
1776443400	81.9525	1.33	1.65	80.445	82.46	80.28	8433
1776357000	80.6225	0.17	0.21	80.85	81.115	80.21	894
1776270600	80.455	0.26	0.32	80.11	81.6225	79.8525	25404
1776184200	80.1975	1.63	2.07	79.735	80.34	79.515	13881
1776097800	78.5675	-0.34	-0.43	78.055	78.6875	78.025	5004
1775838600	78.91	0.99	1.28	78.495	81.6975	78.32	4212
1775752200	77.915	-0.63	-0.81	78.14	78.2275	77.5375	5294
1775665800	78.5475	4.18	5.62	78.315	78.94	78.2225	4687
1775579400	74.365	-0.12	-0.15	75.04	77.0325	74.1	2915
1775147400	74.48	-0.95	-1.26	74.12	79.95	73.5475	5353
1775061000	75.4275	2.01	2.74	75.41	80.0825	74.7875	14784
1774974600	73.415	0.57	0.79	72.785	73.7375	72.39	2977
1774888200	72.8425	-0.11	-0.15	72.98	73.27	72.4825	2338
1774632600	72.95	-0.88	-1.20	73.82	73.82	72.4175	8887
1774546200	73.8325	-1.5	-1.99	74.505	74.525	73.665	622
1774459800	75.33	1.29	1.75	75.215	75.5425	74.3125	25422
1774373400	74.0375	0.27	0.36	74	74.295	73.275	7689
1774287000	73.77	0.55	0.75	73.33	75.28	71.43	29993
1774027800	73.22	-1.12	-1.51	74.775	74.92	71.835	3437
1773941400	74.3425	-1.77	-2.32	74.805	74.805	73.595	3216
1773855000	76.1075	-0.77	-1.00	77.035	77.615	75.895	5281
1773768600	76.8725	0.69	0.91	76.44	77.1475	76.255	9478
1773682200	76.18	1.01	1.34	75.59	76.64	75.335	2282
1773423000	75.17	-0.55	-0.72	75.17	76.345	74.825	12368
1773336600	75.715	-1.25	-1.62	77.02	77.115	75.24	4883
1773250200	76.96	-0.7	-0.89	77.505	77.505	76.455	4859
1773163800	77.655	1.85	2.44	77.11	77.9025	76.555	1838
1773077400	75.805	-0.05	-0.06	75	75.85	74.5475	3779