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	1.31	2.5	52.4	53.71	52.16	528	52.66524603	DR
4	-0.28	-0.518614558252	53.99	53.99	50.9	482	52.12458826	DR
12	-1.38	-2.50499183155	55.09	56.97	50.7	641	53.17985425	DR
26	3.21	6.35643564356	50.5	56.97	49.02	712	52.92503528	DR
52	11.23	26.4359698682	42.48	56.97	41.6	1274	48.49919773	DR
156	4.96	10.1743589744	48.75	56.97	36.51	5287	41.5284036	DR
260	0.97	1.83921122488	52.74	63.2	36.51	6177	47.19262174	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
1740605400	53.71	1.27	2.42	53.56	53.71	53.39	82
1740519000	52.44	0.08	0.15	52.68	52.68	52.44	606
1740432540	52.36	-0.87	-1.63	52.16	52.7	52.16	20
1740173400	53.23	0.21	0.40	53.23	53.23	53.23	12
1740087000	53.02	0.3	0.57	52.72	53.02	52.72	87
1740000540	52.72	0.32	0.61	52.4	52.72	52.25	1917
1739914140	52.4	-0.32	-0.61	52.72	52.72	52.4	416
1739827800	52.72	0.46	0.88	52.3	52.72	52.3	44
1739568600	52.26	-0.28	-0.53	52.32	52.32	52.13	22
1739482140	52.54	0.3	0.57	52.76	52.76	52.54	15
1739395740	52.24	0.38	0.73	50.9	52.3	50.9	237
1739309400	51.86	-0.57	-1.09	52.2	52.44	51.86	403
1739222940	52.43	0.56	1.08	51.75	52.43	51.75	414
1738963800	51.87	0.25	0.48	51.26	52.49	51.26	1231
1738877340	51.62	-0.06	-0.12	50.92	51.62	50.92	51
1738790940	51.68	0.24	0.47	51.65	51.68	51.44	1982
1738704600	51.44	0.32	0.63	51.44	51.61	51.31	414
1738618200	51.12	-0.32	-0.62	51.44	51.53	51.12	286
1738358940	51.44	-0.89	-1.70	52.35	52.35	51.44	146
1738272540	52.33	0.74	1.43	52.27	52.55	52.27	1326
1738186200	51.59	0.17	0.33	53.99	53.99	51.59	13
1738099740	51.42	0.06	0.12	51.26	51.42	51.18	35
1738013340	51.36	-1.09	-2.08	52.04	52.04	51.36	54
1737754200	52.45	0.16	0.31	52.29	52.58	52.17	839
1737667740	52.29	-0.03	-0.06	52.58	52.58	52.03	3139
1737581400	52.32	-0.63	-1.19	52.61	52.61	52.27	95
1737495000	52.95	0.62	1.18	53	53.06	52.95	330
1737408600	52.33	-0.56	-1.06	52.33	52.33	52.33	5
1737149400	52.89	0.44	0.84	52.96	53.08	52.89	343
1737062940	52.45	0.39	0.75	52.37	52.45	52.3	435
1736976540	52.06	0.19	0.37	52.28	52.28	52.06	468
1736890140	51.87	0.4	0.78	51.83	51.87	51.54	815
1736803740	51.47	-0.54	-1.04	50.9	51.63	50.85	2006
1736544540	52.01	-0.99	-1.87	52.2	52.36	51.98	249
1736458140	53	-0.2	-0.38	53.52	53.52	53	38
1736371740	53.2	-0.25	-0.47	53.3	53.32	53.14	68
1736285400	53.45	2.75	5.42	54.22	54.22	53.27	237
1736198940	50.7	-3.35	-6.20	55.05	55.05	50.7	2930
1735939740	54.05	0.65	1.22	53.58	54.05	53.58	132
1735853400	53.4	-0.75	-1.39	54.55	54.55	53.4	731
1735594200	54.15	-0.18	-0.33	54.27	54.45	54.05	196
1735334940	54.33	-0.11	-0.20	54.9	55	54.33	108
1735248540	54.44	1.09	2.04	54.44	54.44	54.44	12
1734989400	53.35	0	0.00	53.35	53.35	53.35	0
1734730200	53.35	-0.3	-0.56	54.19	54.19	53.3	948
1734643800	53.65	-1.35	-2.45	53.78	54	53.65	758
1734557400	55	0.52	0.95	54.75	55.15	54.75	2108
1734470940	54.48	-1.51	-2.70	56.89	56.89	54.41	43
1734384540	55.99	0.43	0.77	55.56	55.99	55.56	1593
1734125340	55.56	0.46	0.83	55.3	55.77	55.3	1372
1734039000	55.1	-0.16	-0.29	55.1	55.44	55.03	393
1733952540	55.26	-0.54	-0.97	55.8	55.8	55.02	1582
1733866140	55.8	-1.08	-1.90	56.56	56.56	55.8	148
1733779740	56.88	1.2	2.16	56.64	56.97	56.64	1205
1733520600	55.68	0.84	1.53	55.68	55.7	55.68	1788
1733434200	54.84	-0.05	-0.09	54.84	54.84	54.84	12
1733347800	54.89	-0.16	-0.29	55.09	55.09	54.89	409
1733261340	55.05	-0.1	-0.18	55.65	55.65	54.9	4453
1733174940	55.15	0.4	0.73	54.75	55.28	54.75	1648
1732915740	54.75	0.21	0.39	54.5	54.75	54.36	165
1732829400	54.54	1.13	2.12	54.22	54.54	54.22	278
1732743000	53.41	0.91	1.73	53.41	53.41	53.41	110