Vanguard Emerging Markets Government Bond【VWOB】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	-0.63	-0.937639529692	67.19	67.3	66.555	541810	66.98395091	SP
4	-0.56	-0.834326579261	67.12	67.3	65.5899	535688	66.58218489	SP
12	0.1	0.150466445983	66.46	67.72	65	626994	66.40914712	SP
26	-1.06	-1.56758355516	67.62	68.405	65	715609	67.09641263	SP
52	2.31	3.5953307393	64.25	68.405	63.935	690447	66.59185037	SP
156	5.43	8.88270898086	61.13	68.405	57.18	548231	64.55883031	SP
260	-12.92	-16.2556618017	79.48	80.57	55.45	491214	65.10807124	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
1780698900	66.56	-0.43	-0.64	66.69	66.709999	66.5	425816
1780612500	66.989999	0.16	0.24	66.91	67	66.86	595227
1780526100	66.83	-0.21	-0.31	66.83	66.855	66.735	486985
1780439700	67.04	0.17	0.25	66.989999	67.05	66.94	505831
1780353300	66.87	-0.38	-0.57	66.819999	66.89	66.69	671641
1780094100	67.25	0.16	0.24	67.19	67.3	67.165	449368
1780007700	67.09	0.2	0.30	66.9	67.125	66.83	683806
1779921300	66.89	0.25	0.38	66.83	66.925	66.83	357397
1779834900	66.64	0.33	0.50	66.67	66.685	66.545	400319
1779489300	66.31	0.09	0.14	66.36	66.379999	66.209999	462065
1779402900	66.22	0.04	0.06	66.05	66.28	65.95	418150
1779316500	66.18	0.43	0.65	65.73	66.22	65.723	574083
1779230100	65.75	-0.29	-0.44	65.83	65.83	65.5899	930324
1779143700	66.04	-0.1	-0.15	66.19	66.205	65.885	1026243
1778884500	66.14	-0.47	-0.71	66.2	66.245	66.099999	488260
1778798100	66.61	0.01	0.02	66.66	66.81	66.61	473663
1778711700	66.599999	-0.16	-0.24	66.67	66.72	66.58	362534
1778625300	66.76	-0.2	-0.30	66.769999	66.79	66.7	384526
1778538900	66.959999	-0.12	-0.18	67.03	67.08	66.925	450332
1778279700	67.08	0.14	0.21	67.12	67.195	67.055	457317
1778193300	66.94	-0.22	-0.33	67.2	67.25	66.915	596284
1778106900	67.16	0.48	0.72	67.05	67.195	67.03	524747
1778020500	66.68	0.28	0.42	66.62	66.729299	66.59	363736
1777934100	66.4	-0.31	-0.46	66.69	66.709999	66.239999	803879
1777674900	66.709999	-0.22	-0.33	66.769999	66.93	66.7	947092
1777588500	66.93	0.18	0.27	66.92	67.0254	66.81	430723
1777502100	66.75	-0.24	-0.36	66.84	66.849999	66.629999	330155
1777415700	66.989999	-0.08	-0.12	66.9	66.995	66.86	398714
1777329300	67.069999	-0.13	-0.19	67.14	67.2165	67.035	418457
1777070100	67.2	0.12	0.18	67.11	67.24	67	353949
1776983700	67.08	-0.23	-0.34	67.28	67.39	66.91	713371
1776897300	67.31	0.14	0.21	67.43	67.47	67.27	405649
1776810900	67.17	-0.32	-0.47	67.41	67.47	67.17	492413
1776724500	67.49	-0.02	-0.03	67.52	67.56	67.405	530726
1776465300	67.51	0.51	0.76	67.51	67.72	67.46	690753
1776378900	67	-0.26	-0.39	67.23	67.25	66.95	574949
1776292500	67.26	-0.06	-0.09	67.23	67.31	67.1701	801954
1776206100	67.32	0.28	0.42	67.11	67.385	67.11	495243
1776119700	67.04	0.35	0.52	66.709999	67.065	66.65	607340
1775860500	66.69	0.01	0.01	66.819999	66.8399	66.625	987217
1775774100	66.68	0.3	0.45	66.43	66.875	66.37	465655
1775687700	66.379999	0.57	0.87	66.7	66.754999	66.295	632342
1775601300	65.81	0.08	0.12	65.68	65.81	65.37	558962
1775514900	65.73	0.01	0.02	65.599999	65.79	65.599999	436888
1775169300	65.72	0.12	0.18	65.349999	65.83	65.345	1014703
1775082900	65.599999	-0.09	-0.14	65.599999	65.81	65.56	637870
1774996500	65.69	0.56	0.86	65.519999	65.89	65.39	657830
1774910100	65.129999	0.13	0.20	65.3	65.33	65.035	648322
1774650900	65	-0.33	-0.51	65.18	65.2699	65	759078
1774564500	65.33	-0.68	-1.03	65.78	65.93	65.3	1033001
1774478100	66.01	0.57	0.87	65.95	66.069999	65.819999	519163
1774391700	65.44	-0.26	-0.40	65.44	65.626099	65.34	420565
1774305300	65.7	0.5	0.77	65.379999	65.894999	65.36	1322048
1774046100	65.2	-0.94	-1.42	65.849999	65.8502	65.12	910457
1773959700	66.14	0.13	0.20	65.78	66.16	65.684	788934
1773873300	66.01	-0.54	-0.80	66.42	66.45	65.995	582785
1773786900	66.545	0.25	0.38	66.44	66.599999	66.44	1414959
1773700500	66.29	0.3	0.45	66.239999	66.42	66.239999	921357
1773441300	65.989999	-0.42	-0.63	66.459999	66.584999	65.98	995331
1773354900	66.41	-0.53	-0.79	66.76	66.76	66.3901	1264398
1773268500	66.94	-0.15	-0.22	67.069999	67.099999	66.915	692685
1773182100	67.09	0.01	0.01	67.17	67.41	67.065	682014
1773095700	67.08	0.14	0.21	66.54	67.1286	66.489999	1876747
1772840100	66.94	-0.45	-0.67	66.95	67.11	66.6828	510594