iShares MSCI Emerging Markets Ex China【EMXC】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	-3.13	-2.98863744868	104.73	107.12	98.765	3174361	103.04567062	SP
4	2.14	2.1516187412	99.46	107.12	93.22	3404693	100.10173071	SP
12	24.76	32.2228006247	76.84	107.12	76.67	2844088	94.27260467	SP
26	29.53	40.974053004	72.07	107.12	72.036	3373098	85.66778766	SP
52	39.31	63.1080430246	62.29	107.12	62.23	2455493	79.74581969	SP
156	49.72	95.8365458751	51.88	107.12	47.765	2258868	65.12444779	SP
260	38.7	61.5262321145	62.9	107.12	43.7311	1566881	63.41893267	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
1782340500	99.93	0.3	0.30	100.22	100.54	98.765	2558148
1782254100	99.63	-6.86	-6.44	99.83	101.54	99.495	3652717
1782167700	106.49	0.74	0.70	106.79	107.12	106.13	3925654
1781822100	105.75	3.99	3.92	104.73	106.09	104.68	2560923
1781735700	101.76	0.35	0.35	103.23	104.04	101.62	4395266
1781649300	101.41	-1.55	-1.51	102.71	103.32	101.27	2557611
1781562900	102.96	3.21	3.22	102.68	103.1565	102.22	2171517
1781303700	99.75	0.55	0.55	99.15	100.18	98.3	2779973
1781217300	99.2	5.02	5.33	95.52	99.36	95.36	3113989
1781130900	94.18	-2.2	-2.28	95.25	96.96	94.07	6480713
1781044500	96.38	0.2	0.21	98.47	98.89	93.22	4796961
1780958100	96.18	2.28	2.43	96.562	97.14	95.835	2698727
1780698900	93.9	-7.78	-7.65	97.51	97.9	93.58	4485218
1780612500	101.68	-1.32	-1.28	100.47	102.03	99.69	3783873
1780526100	103	-1.04	-1.00	103.84	103.88	102.35	1994691
1780439700	104.04	0.37	0.36	103.14	104.085	102.71	2933973
1780353300	103.67	2.63	2.60	102.395	104.185	102	4455636
1780094100	101.04	0.01	0.01	101.67	101.87	100.75	2665897
1780007700	101.03	0.61	0.61	99.46	101.42	99.05	2677681
1779921300	100.42	0.43	0.43	101.18	101.43	99.57	3064966
1779834900	99.99	4.39	4.59	98.855	100.21	98.78	2223250
1779489300	95.6	0.01	0.01	96.23	96.52	95.58	3355213
1779402900	95.59	1.32	1.40	94.39	96.1	94.24	2226250
1779316500	94.27	2.19	2.38	92.61	94.43	92.51	1907314
1779230100	92.08	-1.47	-1.57	91	93.13	90.73	1920771
1779143700	93.55	-0.05	-0.05	94.72	94.81	92.53	3317303
1778884500	93.6	-3.62	-3.72	93.685	94.235	92.96	2409202
1778798100	97.22	1.08	1.12	96.55	97.4	96.31	1686684
1778711700	96.14	1.94	2.06	95.66	96.495	94.97	1494829
1778625300	94.2	-3.74	-3.82	95	95.585	92.935	2661932
1778538900	97.94	-0.08	-0.08	97.63	98.305	97.285	2555573
1778279700	98.02	2.45	2.56	96.88	98.07	96.77	1581487
1778193300	95.57	-1.43	-1.47	97.18	97.28	95.47	2539996
1778106900	97	3.24	3.46	96.28	97.195	95.7	1605650
1778020500	93.76	2.29	2.50	93.05	94.22	92.86	1771937
1777934100	91.47	0.2	0.22	91.985	92.69	90.99	2121664
1777674900	91.27	0.22	0.24	90.73	92.17	90.73	1651846
1777588500	91.05	1.97	2.21	90.05	91.2461	89.365	2836953
1777502100	89.08	-0.54	-0.60	89.62	89.71	88.62	1899624
1777415700	89.62	-1.1	-1.21	89.5	89.8	88.83	2814478
1777329300	90.72	0.27	0.30	91.11	91.25	90.42	2558097
1777070100	90.45	2.16	2.45	89.83	90.63	89.545	3189976
1776983700	88.29	-1.41	-1.57	89.01	89.44	87.3	2021871
1776897300	89.7	2	2.28	89.08	89.775	88.84	3316568
1776810900	87.7	-1.14	-1.28	89.14	89.37	87.54	2781009
1776724500	88.84	-0.82	-0.91	88.8	89.04	88.3351	2042189
1776465300	89.66	1.82	2.07	89.535	90.51	89.34	3253898
1776378900	87.84	0.16	0.18	87.845	88.2	87.28	2046827
1776292500	87.68	-0.09	-0.10	87.72	87.955	87.32	6284571
1776206100	87.77	1.76	2.05	86.94	87.79	86.8	2570245
1776119700	86.01	0.93	1.09	84.5	86.055	84.35	2148506
1775860500	85.08	0.43	0.51	85.33	85.57	84.84	2298846
1775774100	84.65	-0.15	-0.18	83.84	85.01	83.48	1959726
1775687700	84.8	4.87	6.09	85.42	85.49	83.92	4824011
1775601300	79.93	0.54	0.68	79.605	79.985	78.41	3362248
1775514900	79.39	0.96	1.22	79.35	79.82	78.94	2678724
1775169300	78.43	-1.1	-1.38	76.84	79.22	76.67	2439594
1775082900	79.53	0.87	1.11	79.31	80.36	79.195	3122647
1774996500	78.66	3.12	4.13	75.97	78.66	75.85	4884242
1774910100	75.54	-0.98	-1.28	76.79	76.9	75.08	5072645
1774650900	76.52	-0.46	-0.60	76.68	77.36	76.195	7863056
1774564500	76.98	-2.75	-3.45	78.225	78.76	76.96	15318434
1774478100	79.73	1.07	1.36	79.88	80.3	79.21	4160240