iShares Core MSCI Emerging Markets IMI Index ETF【XEC】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
1781905200	47.16	-0.36	-0.76	47.11	47.39	47	52442
1781818800	47.52	1.46	3.17	47.04	47.65	47.04	44070
1781732400	46.06	0.33	0.72	46.44	46.74	46.05	53353
1781646000	45.73	-0.78	-1.68	46.26	46.39	45.7	72478
1781559600	46.51	1.44	3.20	46.4	46.53	46.19	100068
1781300400	45.07	0.34	0.76	44.72	45.13	44.53	65425
1781214000	44.73	1.93	4.51	43.39	44.82	43.37	102777
1781127600	42.8	-0.75	-1.72	43.21	43.77	42.78	170790
1781041200	43.55	0.01	0.02	44.44	44.55	42.57	109272
1780954800	43.54	0.75	1.75	43.72	43.82	43.4	184722
1780695600	42.79	-2.79	-6.12	44.11	44.11	42.7	157404
1780609200	45.58	-0.42	-0.91	45.21	45.7	44.88	53379
1780522800	46	-0.41	-0.88	46.09	46.09	45.7	142383
1780436400	46.41	0.38	0.83	46.07	46.42	45.95	98773
1780350000	46.03	1.07	2.38	45.45	46.2	45.38	120135
1780090800	44.96	-0.03	-0.07	45.17	45.26	44.89	211140
1780004400	44.99	0.08	0.18	44.55	45.06	44.34	36539
1779918000	44.91	-0.02	-0.04	45.06	45.15	44.68	115501
1779831600	44.93	0.43	0.97	44.48	44.99	44.48	71028
1779745200	44.5	1.19	2.75	44.35	45.01	44	59495
1779486000	43.31	-0.06	-0.14	43.38	43.63	43.27	49566
1779399600	43.37	0.57	1.33	42.81	43.44	42.73	134029
1779313200	42.8	0.77	1.83	42.29	42.83	42.23	41260
1779226800	42.03	-0.59	-1.38	41.83	42.63	41.68	121846
1778881200	42.62	-1.38	-3.14	42.83	42.83	42.47	53577
1778794800	44	0.11	0.25	43.82	44.07	43.71	120822
1778708400	43.89	0.89	2.07	43.33	43.97	43.27	63967
1778622000	43	-1.31	-2.96	43.47	43.51	42.49	194273
1778535600	44.31	0.04	0.09	44.27	44.42	44.02	133551
1778276400	44.27	0.9	2.08	43.97	44.29	43.97	65698
1778190000	43.37	-0.43	-0.98	43.98	43.98	43.22	197652
1778103600	43.8	0.95	2.22	43.85	43.9	43.23	72204
1778017200	42.85	1.09	2.61	42.2	42.85	42.16	84515
1777930800	41.76	0.09	0.22	42.03	42.14	41.6	39827
1777671600	41.67	0.16	0.39	41.54	41.9	41.39	57207
1777585200	41.51	0.46	1.12	41.06	41.64	41.06	51098
1777498800	41.05	-0.17	-0.41	41.28	41.33	40.93	96333
1777412400	41.22	-0.25	-0.60	41.02	41.22	40.96	99218
1777326000	41.47	-0.07	-0.17	41.61	41.61	41.36	66663
1777066800	41.54	0.68	1.66	41.3	41.66	41.29	46242
1776980400	40.86	-0.67	-1.61	41.24	41.26	40.5	80032
1776894000	41.53	0.76	1.86	41.15	41.53	41.14	68616
1776807600	40.77	-0.44	-1.07	41.3	41.32	40.7	77877
1776721200	41.21	-0.45	-1.08	41.37	41.37	41.05	107872
1776462000	41.66	0.71	1.73	41.54	41.97	41.5	67504
1776375600	40.95	0.09	0.22	41.01	41.11	40.75	58679
1776289200	40.86	-0.18	-0.44	40.9	40.96	40.72	73140
1776202800	41.04	0.69	1.71	40.52	41.05	40.52	150579
1776116400	40.35	0.23	0.57	39.86	40.38	39.78	38246
1775857200	40.12	0.2	0.50	40.09	40.24	40.02	55820
1775770800	39.92	-0.18	-0.45	39.66	39.98	39.4	86718
1775684400	40.1	2	5.25	40.24	40.27	39.72	58594
1775598000	38.1	-0.02	-0.05	38.07	38.13	37.6	88800
1775511600	38.12	0.28	0.74	38.05	38.24	37.89	41986
1775166000	37.84	-0.31	-0.81	37.12	38.03	37.12	60795
1775079600	38.15	0.36	0.95	38.1	38.4	37.97	59025
1774993200	37.79	1.09	2.97	36.76	37.84	36.72	152174
1774906800	36.7	-0.15	-0.41	37.11	37.11	36.44	42969
1774647600	36.85	-0.07	-0.19	36.92	37.14	36.77	38462
1774561200	36.92	-1.07	-2.82	37.43	37.52	36.92	41337
1774474800	37.99	0.67	1.80	37.96	38.22	37.78	88989
1774388400	37.32	-0.53	-1.40	37	37.5	36.94	68714
1774302000	37.85	1.18	3.22	37.11	38	37.11	105304