Vanguard FTSE Emerging Markets UCITS ETF【VFEM】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

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
1782837000	61.6475	0.7	1.14	61.295	61.9025	61.2575	23712
1782750600	60.9525	0.15	0.24	61.215	61.3275	60.43	24073
1782491400	60.8075	-0.43	-0.70	60.45	60.8075	60.0325	35085
1782405000	61.235	-0.46	-0.75	61.78	61.9975	60.9425	26611
1782318600	61.6975	-0.15	-0.24	61.825	61.825	61.2725	64176
1782232200	61.845	-1.74	-2.74	61.84	62.165	61.46	59919
1782145800	63.585	0.86	1.36	63.55	63.8025	63.3375	13149
1781886600	62.73	-0.2	-0.31	62.975	63.0025	62.6625	7669
1781800200	62.9275	0.2	0.32	62.37	63.1675	62.34	12939
1781713800	62.7275	0.64	1.03	62.315	62.775	62.185	22498
1781627400	62.09	-0.63	-1.00	62.485	62.5325	61.975	35647
1781541000	62.715	1.27	2.07	62.155	62.8575	62.155	36152
1781281800	61.4425	1.41	2.34	60.825	61.4875	60.595	12731
1781195400	60.0375	0.1	0.16	59.945	60.2925	59.545	38937
1781109000	59.94	-0.12	-0.20	60.35	61.265	59.52	32105
1781022600	60.0575	-0.53	-0.87	61.115	61.2775	60.0475	17398
1780936200	60.5875	-0.15	-0.25	60.345	60.8325	60.175	41450
1780677000	60.7375	-1.24	-2.00	61.36	61.6725	60.695	24656
1780590600	61.98	-0.31	-0.49	61.985	62.0775	61.4825	34510
1780504200	62.285	-0.67	-1.06	62.51	62.7075	62.1375	16288
1780417800	62.955	0.95	1.53	62.325	62.98	62.325	24056
1780331400	62.005	0.57	0.93	62.005	62.1275	61.525	36925
1780072200	61.435	-0.25	-0.41	61.915	61.965	61.325	23359
1779985800	61.685	-0.29	-0.46	61.28	61.725	61.025	15261
1779899400	61.9725	0.49	0.79	61.7	62.2425	61.5975	17317
1779813000	61.485	1.04	1.72	61.47	61.655	61.1025	21550
1779467400	60.445	0.61	1.02	60.47	60.7225	59.9975	10431
1779381000	59.8375	-0.26	-0.43	59.87	60.1675	59.56	20426
1779294600	60.0975	0.61	1.03	59.86	60.415	59.6825	20694
1779208200	59.4875	-0.6	-0.99	60.265	60.265	59.3875	20661
1779121800	60.0825	-0.66	-1.09	60.415	60.8775	60.0325	33797
1778862600	60.745	-0.79	-1.28	61.08	61.1825	60.3775	38029
1778776200	61.5325	0.21	0.35	61.1	61.6775	60.9625	22654
1778689800	61.3175	1.13	1.87	60.88	61.415	60.535	36458
1778603400	60.19	-1.11	-1.81	60.795	61.0525	60.165	20548
1778517000	61.3	-0.18	-0.30	61.355	61.5925	61.035	16081
1778257800	61.4825	-0.22	-0.35	61.68	61.7875	61.25	22958
1778171400	61.6975	0	0.01	62.05	62.1975	61.5425	23405
1778085000	61.6925	1.22	2.02	60.93	61.755	60.7025	26674
1777998600	60.47	0.54	0.90	60.15	60.66	60.1175	24378
1777653000	59.9325	0.37	0.63	59.78	60.4075	59.545	13640
1777566600	59.56	-0.09	-0.15	59.255	59.85	59.19	31249
1777480200	59.6475	0.17	0.29	60.18	60.18	59.5475	14958
1777393800	59.475	-0.54	-0.89	59.86	59.93	59.395	14105
1777307400	60.01	-0.19	-0.31	60.12	60.2775	59.9075	36343
1777048200	60.195	0.49	0.82	60	60.2825	59.7625	16653
1776961800	59.7075	-0.35	-0.58	59.59	59.75	59.2325	28999
1776875400	60.0575	0.31	0.52	59.95	60.1425	59.7625	42520
1776789000	59.7475	-0.31	-0.51	60.41	60.41	59.63	83481
1776702600	60.055	-0.4	-0.67	60.085	60.19	59.77	33992
1776443400	60.4575	0.81	1.36	59.55	60.725	59.475	25289
1776357000	59.6475	0.39	0.65	59.695	59.715	59.265	54335
1776270600	59.26	0.17	0.28	59	59.2975	58.95	52970
1776184200	59.0925	0.68	1.16	58.91	59.1325	58.73	29490
1776097800	58.4125	-0.16	-0.28	58.245	58.4825	58.1375	64137
1775838600	58.575	0.53	0.91	58.51	58.755	58.35	21324
1775752200	58.045	-0.36	-0.62	58.44	58.44	57.78	162229
1775665800	58.4075	2.27	4.05	58.29	58.5975	58.205	50719
1775579400	56.135	-0.13	-0.22	57	58.8825	55.9725	61034
1775147400	56.26	-0.37	-0.64	55.845	56.75	55.6825	19869
1775061000	56.625	1.04	1.87	56.87	57.3975	56.26	27125