iShares MSCI Emerging Markets ex China Index ETF【XEMC】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

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782510000	84.16	-1.28	-1.50	83.02	85.05	83.02	41438
1782423600	85.44	0.67	0.79	87.16	87.16	85.16	16738
1782337200	84.77	0.32	0.38	85.04	85.23	83.89	23492
1782250800	84.45	-5.45	-6.06	88.94	88.94	84.45	34559
1782164400	89.9	0.67	0.75	90.23	90.38	89.64	77544
1781905200	89.23	0.03	0.03	89.2	89.3	88.97	2720
1781818800	89.2	3.63	4.24	88.06	89.34	88.05	95641
1781732400	85.57	0.99	1.17	86.27	86.97	85.54	77078
1781646000	84.58	-1.26	-1.47	85.84	85.9	84.58	25563
1781559600	85.84	3.15	3.81	85.63	85.9	85.23	44240
1781300400	82.69	0.64	0.78	82.1	82.97	82.04	54420
1781214000	82.05	4.19	5.38	79.08	82.22	79.08	61419
1781127600	77.86	-1.83	-2.30	78.84	79.7	77.86	71221
1781041200	79.69	0.11	0.14	81.53	81.62	77.55	82031
1780954800	79.58	1.92	2.47	79.86	80.16	79.39	52476
1780695600	77.66	-6.14	-7.33	80.77	82.44	77.51	42380
1780609200	83.8	-1.11	-1.31	83	84.01	82.61	15027
1780522800	84.91	-0.46	-0.54	85.37	85.37	84.22	32428
1780436400	85.37	0.32	0.38	84.64	85.39	84.23	21561
1780350000	85.05	2.4	2.90	83.97	85.37	83.77	120665
1780090800	82.65	0.13	0.16	83.21	83.21	82.5	76921
1780004400	82.52	0.11	0.13	81.75	82.75	81.37	120265
1779918000	82.41	0.47	0.57	82.94	83.14	81.82	113165
1779831600	81.94	1.95	2.44	81.14	82.04	80.99	24062
1779745200	79.99	1.58	2.02	80	80	79.45	2444
1779486000	78.41	0.26	0.33	78.65	79	78.41	54153
1779399600	78.15	1.29	1.68	77.12	78.17	77.12	47893
1779313200	76.86	1.7	2.26	75.84	76.89	75.84	51835
1779226800	75.16	-1.24	-1.62	76.55	76.55	74.24	54222
1778881200	76.4	-2.73	-3.45	78.41	78.41	75.92	94291
1778794800	79.13	0.97	1.24	78.64	79.32	78.59	35762
1778708400	78.16	1.57	2.05	77.94	78.37	77.27	71457
1778622000	76.59	-2.88	-3.62	77.36	77.66	75.8	31934
1778535600	79.47	-0.02	-0.03	79.24	79.65	78.83	84624
1778276400	79.49	2.09	2.70	78.66	79.56	78.52	65658
1778190000	77.4	-1.06	-1.35	78.7	78.7	77.22	86512
1778103600	78.46	2.67	3.52	77.79	78.53	77.43	48388
1778017200	75.79	1.92	2.60	74.99	76.11	74.99	78658
1777930800	73.87	0.32	0.44	74.34	74.72	73.53	166523
1777671600	73.55	0.15	0.20	73.16	73.88	73.16	94295
1777585200	73.4	1.14	1.58	73	73.51	72.48	45734
1777498800	72.26	-0.48	-0.66	72.76	72.85	72.05	68976
1777412400	72.74	-0.58	-0.79	72.55	72.77	71.04	62370
1777326000	73.32	-0.01	-0.01	73.69	73.69	73.13	56268
1777066800	73.33	1.58	2.20	72.87	73.47	72.77	122085
1776980400	71.75	-1.02	-1.40	72.28	72.51	71.11	124448
1776894000	72.77	1.7	2.39	72.26	72.79	72.08	38354
1776807600	71.07	-0.85	-1.18	72.14	72.21	71.07	79865
1776721200	71.92	-0.96	-1.32	72.19	72.19	71.62	75691
1776462000	72.88	1.44	2.02	72.39	73.22	72.39	50915
1776375600	71.44	0	0.00	71.53	71.64	71.02	24569
1776289200	71.44	-0.24	-0.33	71.69	71.69	71.19	41351
1776202800	71.68	1.31	1.86	70.75	71.7	70.75	32910
1776116400	70.37	0.48	0.69	69.37	70.37	69.24	77866
1775857200	69.89	0.48	0.69	69.75	70	69.69	21175
1775770800	69.41	-0.23	-0.33	68.88	69.57	68.48	49140
1775684400	69.64	3.85	5.85	70.4	70.4	68.94	98657
1775598000	65.79	0.21	0.32	65.86	65.87	64.769999	146072
1775511600	65.58	0.8	1.23	65.42	65.819999	65.25	92300
1775166000	64.78	-0.72	-1.10	64.15	65.42	63.38	136727
1775079600	65.5	0.61	0.94	65.4	66.14	65.209999	81406
1774993200	64.89	2.62	4.21	62.62	64.89	62.62	90002
1774906800	62.27	-0.72	-1.14	63.23	63.23	62.27	56558