WisdomTree China ex State Owned Enterprises Fund【CXSE】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	-2.38	-5.8176484967	40.91	41.04	38.53	22476	39.11914396	SP
4	-2.86	-6.90988161392	41.39	42.49	38.53	28105	39.99482323	SP
12	-0.84	-2.13360426721	39.37	42.49	36.93	30468	39.28224169	SP
26	-2.4	-5.86366967994	40.93	42.9844	36.93	89998	40.40228606	SP
52	4.14	12.0383832509	34.39	45.65	33.51	56163	40.48380149	SP
156	7.08	22.5119236884	31.45	45.65	23.291	56005	32.91501994	SP
260	-27.07	-41.2652439024	65.6	68.04	23.291	102895	41.36061393	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
1780958100	38.53	-0.23	-0.58	38.76	38.79	38.53	36612
1780698900	38.7556	-1.56	-3.87	39.51	39.51	38.6901	49316
1780612500	40.314	-0.15	-0.36	40.42	40.53	40.31	6146
1780526100	40.46	-0.43	-1.05	40.61	40.675	40.44	8890
1780439700	40.8913	1.27	3.21	40.91	41.04	40.84	11418
1780353300	39.6199	-0.21	-0.53	39.37	39.6985	39.34	51713
1780094100	39.83	-0.1	-0.24	39.83	40	39.75	74564
1780007700	39.925	-0.15	-0.36	39.72	39.96	39.66	26221
1779921300	40.07	-0.3	-0.75	39.95	40.1199	39.895	13708
1779834900	40.3741	0.71	1.78	40.3	40.4	40.26	36081
1779489300	39.6669	-0.24	-0.60	39.39	39.73	39.38	47913
1779402900	39.9079	-0.49	-1.22	39.66	39.9079	39.49	8311
1779316500	40.4	0.46	1.14	40.11	40.47	39.92	37475
1779230100	39.9444	-0.03	-0.08	39.76	40.035	39.76	18161
1779143700	39.9744	-0.21	-0.51	40.18	40.18	39.86	33513
1778884500	40.18	-0.97	-2.36	40.4	40.44	40.18	10625
1778798100	41.1499	-1.24	-2.93	41.09	41.23	41.03	15779
1778711700	42.3904	1.2	2.91	41.2	42.49	41.2	35853
1778625300	41.19	-0.4	-0.96	41.39	41.43	40.94	11691
1778538900	41.59	0.57	1.40	41.45	41.7288	41.45	12998
1778279700	41.0153	0.06	0.15	41.21	41.3004	40.89	56449
1778193300	40.9538	-0.16	-0.39	41.35	41.35	40.9138	20756
1778106900	41.1155	1	2.49	40.49	41.13	40.49	14004
1778020500	40.115	-0.06	-0.15	40.22	40.29	40.01	110809
1777934100	40.1764	-0.22	-0.55	40.22	40.43	40.145	14792
1777674900	40.4004	0.15	0.37	40.24	40.58	40.24	13507
1777588500	40.25	0.57	1.45	39.9	40.35	39.89	81113
1777502100	39.6762	0.17	0.43	39.86	39.86	39.6	9185
1777415700	39.5069	-0.28	-0.72	39.39	39.54	39.39	5578
1777329300	39.7916	-0.36	-0.89	39.84	39.94	39.77	24626
1777070100	40.15	0.15	0.38	39.96	40.17	39.905	22259
1776983700	39.9969	-0.69	-1.70	40.3	40.33	39.7588	13002
1776897300	40.69	0.37	0.91	40.65	40.7599	40.65	4924
1776810900	40.3228	-0.71	-1.74	40.81	40.81	40.3228	13573
1776724500	41.0354	-0.02	-0.06	40.98	41.08	40.9201	14081
1776465300	41.0603	0.48	1.18	41	41.3281	40.99	26977
1776378900	40.5823	0.55	1.37	40.65	40.83	40.4901	24289
1776292500	40.035	-0.07	-0.18	39.75	40.06	39.75	18517
1776206100	40.1091	0.67	1.69	39.74	40.13	39.73	23950
1776119700	39.4429	0.25	0.65	39.05	39.48	38.965	6531
1775860500	39.1891	0.34	0.87	39.385	39.43	39.1366	15339
1775774100	38.85	-0.12	-0.32	38.65	38.89	38.42	16950
1775687700	38.9748	1.5	4.01	39.15	39.17	38.85	19848
1775601300	37.4724	-0.13	-0.35	37.38	37.52	37.185	16503
1775514900	37.6054	-0.1	-0.26	37.41	37.73	37.41	15857
1775169300	37.7019	-0.23	-0.61	37.26	37.86	37.24	28197
1775082900	37.9352	0.11	0.30	37.81	38.14	37.81	23424
1774996500	37.8222	0.82	2.23	37.02	37.8222	36.99	43852
1774910100	36.9982	-0.08	-0.22	37.16	37.25	36.93	35375
1774650900	37.08	0.06	0.17	37.16	37.3	37.01	42308
1774564500	37.0176	-1.14	-2.99	37.24	37.44	36.99	9212
1774478100	38.1594	0.75	2.00	38.11	38.27	37.98	21848
1774391700	37.4124	-0.03	-0.07	37.29	37.57	37.22	49345
1774305300	37.44	0.09	0.25	37.56	37.79	37.28	77846
1774046100	37.3473	-0.89	-2.33	37.79	37.79	37.293	30841
1773959700	38.2387	-0.35	-0.91	38	38.42	37.6801	229409
1773873300	38.59	-0.6	-1.54	39.02	39.08	38.57	10125
1773786900	39.1934	-0.25	-0.63	39.37	39.41	39.1501	14957
1773700500	39.44	0.58	1.49	39.46	39.54	39.34	16568
1773441300	38.8596	0.09	0.24	39.19	39.33	38.825	12422
1773354900	38.7663	-0.49	-1.26	39.03	39.04	38.71	13532
1773268500	39.2591	-0.07	-0.17	39.36	39.41	39.1	12643
1773182100	39.3256	0.76	1.98	39.18	39.75	39.125	32458
1773095700	38.5614	0.52	1.37	37.98	38.62	37.8	77046