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	0.01	0.0098357430904	101.67	104.185	99.69	3166814	102.73580624	SP
4	4.8	4.95458298927	96.88	104.185	90.73	2574554	98.47720884	SP
12	22.41	28.2704680207	79.27	104.185	75.08	3477741	86.3982882	SP
26	29.6	41.0654827969	72.08	104.185	68.952093	3189592	82.9626245	SP
52	40.91	67.3194010202	60.77	104.185	60.02	2341544	77.52856574	SP
156	50.06	96.9779155366	51.62	104.185	47.765	2198654	64.04137763	SP
260	38.17	60.100771532	63.51	104.185	43.7311	1525306	62.5089812	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
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
1774391700	78.66	-1.49	-1.86	78.07	79.24	77.97	3350731
1774305300	80.15	2.85	3.69	79.34	80.85	78.925	8568498
1774046100	77.3	-2.89	-3.60	79.31	79.37	76.99	9690099
1773959700	80.19	0.41	0.51	78.17	80.525	77.875	8444180
1773873300	79.785	-1.51	-1.85	80.73	81.235	79.76	3361272
1773786900	81.29	0.77	0.96	81.49	81.6751	80.88	2651528
1773700500	80.52	2.53	3.24	79.89	80.88	79.83	4110941
1773441300	77.99	-0.26	-0.33	79.27	79.88	77.755	5867202
1773354900	78.25	-3.1	-3.81	80.04	80.09	78.18	3888556
1773268500	81.35	0.36	0.44	81.14	81.9	80.745	2844624
1773182100	80.99	-0.07	-0.09	81.06	82.79	80.52	4765521
1773095700	81.06	1.63	2.05	78.17	81.26	77.5	6492828
1772840100	79.43	-0.79	-0.98	78.69	79.955	78.23	5594792
1772753700	80.22	-2.1	-2.55	81	81.72	79.01	6406685