iShares Core MSCI Emerging Market ETF BDR【BIEM39】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	-2.55	-3.51675630947	72.51	72.51	67.49	14988	67.80703224	DR
4	1.66	2.43045387994	68.3	74	64.65	4365	68.19340334	DR
12	8.96	14.6885245902	61	74	58.75	19865	62.11356958	DR
26	9.09	14.933464761	60.87	74	58.75	15418	62.65769155	DR
52	14.71	26.6244343891	55.25	74	52.7	7930	62.37714298	DR
156	29.62	73.4258800198	40.34	74	37.94	4571	54.15387043	DR
260	12.84	22.4789915966	57.12	74	36.51	6494	50.28385279	DR

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
1781213400	69.96	2.27	3.35	68.59	69.96	68.59	14427
1781126940	67.69	-0.45	-0.66	68.88	69.3	67.69	88
1781040600	68.14	-0.77	-1.12	68.92	70.26	67.99	1408
1780954140	68.91	1.25	1.85	70.15	70.15	68.91	6509
1780695000	67.66	-4.13	-5.75	72.51	72.51	67.49	51946
1780522200	71.79	0.1	0.14	72.41	72.41	71.32	271
1780435800	71.69	0.5	0.70	74	74	71.35	682
1780349400	71.19	0.95	1.35	70.7	71.25	70.51	98
1780090200	70.24	0.04	0.06	70.81	70.81	70.24	360
1780003800	70.2	-0.02	-0.03	68.81	70.32	68.81	1321
1779917400	70.22	0.21	0.30	70.64	70.66	70.02	4368
1779830940	70.01	1.9	2.79	69.67	70.01	69.47	5923
1779744600	68.11	0.65	0.96	68.14	68.14	66.55	213
1779485400	67.46	0.46	0.69	67.3	67.68	67.3	3067
1779398940	67	0.56	0.84	67.11	67.18	66.519999	670
1779312600	66.44	0.26	0.39	66.849999	66.849999	66.349999	86
1779226140	66.18	0.21	0.32	64.65	66.37	64.65	189
1779139800	65.97	-1.28	-1.90	67.32	67.32	65.849999	340
1778880600	67.25	-1.15	-1.68	66.75	67.46	66.75	218
1778794140	68.4	0.15	0.22	68.3	68.45	68.17	5182
1778707800	68.25	2.72	4.15	66.79	68.43	66.79	12376
1778621400	65.53	-2.03	-3.00	66.019999	66.08	65.069999	4687
1778535000	67.56	-0.01	-0.01	67.37	67.91	67.34	56426
1778275800	67.57	0.45	0.67	67.8	67.8	67.39	157
1778189400	67.12	-0.44	-0.65	68.24	68.24	67.04	9394
1778102940	67.56	1.8	2.74	64.44	67.85	64.44	49592
1778016600	65.76	0.79	1.22	65.489999	65.84	65.489999	131
1777930200	64.97	-0.01	-0.02	65.629999	65.65	64.87	471
1777584600	64.98	0.67	1.04	64.31	64.98	64.31	153
1777498140	64.31	0.05	0.08	64.33	64.34	64.03	434
1777411800	64.26	-0.43	-0.66	65.34	65.34	63.94	939
1777325340	64.69	-0.45	-0.69	64.879999	65.05	64.47	2056
1777066200	65.14	1.23	1.92	64.55	65.3	64.55	3400
1776979800	63.91	-0.6	-0.93	64.5	64.5	63.2	676
1776893400	64.51	0.11	0.17	64.37	64.569999	64.099999	307
1776720600	64.4	-0.34	-0.53	64.44	64.44	64.14	4578
1776461400	64.739999	0.84	1.31	63.9	65.03	63.9	28781
1776375000	63.9	0.47	0.74	63.43	64.17	63.43	148
1776288600	63.43	-0.08	-0.13	62.23	63.68	62.23	1069
1776202140	63.51	0.88	1.41	63.26	63.51	63.06	298
1776115800	62.63	0.57	0.92	62.69	62.69	61.23	458
1775856600	62.06	-0.51	-0.82	63.2	63.2	62.06	30239
1775770200	62.57	-0.31	-0.49	62.4	62.68	61.94	858
1775683740	62.88	2.7	4.49	63	63.06	62.73	304
1775597340	60.18	-0.06	-0.10	60.6	60.6	59.97	581
1775511000	60.24	0.62	1.04	60.18	60.28	60.07	7106
1775165400	59.62	-1.02	-1.68	60.01	60.01	58.9	21498
1775078940	60.64	0.57	0.95	60.71	61.01	60.48	239
1774992540	60.07	1.32	2.25	59.34	60.29	58.77	592
1774906140	58.75	-0.56	-0.94	59.91	59.91	58.75	152272
1774647000	59.31	-0.56	-0.94	59.99	59.99	59.08	22323
1774560540	59.87	-1.67	-2.71	60.73	60.73	59.7	154810
1774474140	61.54	0.66	1.08	61.4	61.57	61.4	1652
1774387740	60.88	-0.58	-0.94	61.5	61.5	60.76	341
1774301340	61.46	0.98	1.62	61.76	61.8	61	413550
1774042200	60.48	-1.19	-1.93	61.5	61.74	60.48	40055
1773955740	61.67	0.12	0.19	61	61.67	61	6528
1773869400	61.55	-0.93	-1.49	62.75	62.75	61.55	721
1773782940	62.48	0.15	0.24	62.96	63.26	62.39	916
1773696540	62.33	0.48	0.78	62.87	62.87	62.33	2356
1773437400	61.85	0.58	0.95	62.14	62.14	61.61	34056
1773351000	61.27	-0.73	-1.18	62.01	62.01	61.08	270