iShares MSCI BIC ETF【BKF】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	-0.1265	-0.32552753474	38.86	39.26	38.32	17588	38.81745046	SP
4	-2.2465	-5.48194241093	40.98	41.175	38.32	21452	39.49209541	SP
12	-1.8565	-4.57378664696	40.59	44.04	38.32	14849	40.53861658	SP
26	-5.2965	-12.0292982058	44.03	46.14	38.32	13191	41.74869876	SP
52	-2.5865	-6.25968054211	41.32	46.23	38.32	11219	42.52719749	SP
156	4.5235	13.2227418883	34.21	46.23	31.84	8623	39.4005431	SP
260	-15.8765	-29.0725141915	54.61	54.72	29.08	10486	40.025268	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
1782772200	38.6017	0.07	0.19	38.46	38.6017	38.46	4658
1782513000	38.53	-0.13	-0.34	38.5	38.71	38.32	10994
1782426600	38.66	-0.21	-0.54	38.9	38.9	38.66	8792
1782340200	38.87	-0.04	-0.10	39.1	39.18	38.85	8171
1782253800	38.91	-1.03	-2.58	38.86	39.26	38.86	55323
1782167400	39.9387	0.21	0.53	39.63	40.02	39.63	4689
1781821800	39.73	0.28	0.71	39.69	39.78	39.56	106538
1781735400	39.4503	-0.64	-1.59	39.98	40.09	39.4503	1515
1781649000	40.0871	-0.26	-0.64	39.89	40.18	39.89	5611
1781562600	40.3451	0.37	0.93	40.37	40.6	40.31	11621
1781303400	39.9738	0.35	0.88	39.97	40.12	39.87	31373
1781217000	39.6245	0.3	0.77	39.03	39.6245	38.97	34697
1781130600	39.32	-0.02	-0.05	39.3	39.73	39.25	12607
1781044200	39.34	0.13	0.33	39.66	39.86	39.09	33177
1780957800	39.21	-0.17	-0.43	39.43	39.57	39.21	13938
1780698600	39.38	-0.97	-2.40	40.12	40.12	39.27	47266
1780612200	40.35	0.03	0.07	40.54	40.58	40.34	10637
1780525800	40.3233	-0.72	-1.76	40.68	40.68	40.28	4141
1780439400	41.0463	0.79	1.95	40.98	41.175	40.98	1847
1780353000	40.26	-0.19	-0.46	40.45	40.45	40.15	14077
1780093800	40.4477	0.13	0.32	40.42	40.5099	40.39	4388
1780007400	40.3176	-0.24	-0.59	40.01	40.3176	40.005	5882
1779921000	40.5564	-0.32	-0.78	40.49	40.65	40.49	5604
1779834600	40.8764	0.32	0.78	40.83	40.92	40.76	7161
1779489000	40.56	-0.15	-0.37	40.42	40.6601	40.42	5209
1779402600	40.7125	-0.35	-0.85	40.37	40.7125	40.27	48151
1779316200	41.0607	0.42	1.04	40.65	41.0607	40.64	3051
1779229800	40.64	-0.14	-0.34	40.44	40.77	40.44	10452
1779143400	40.78	0.02	0.05	40.79	40.93	40.62	13647
1778884200	40.76	-1.18	-2.82	41.34	41.34	40.76	123935
1778797800	41.9443	-0.58	-1.37	41.94	41.995	41.9101	2655
1778711400	42.5275	0.56	1.34	41.83	42.6	41.83	2176
1778625000	41.9635	-0.44	-1.03	42.12	42.12	41.71	1161
1778538600	42.4	-0.32	-0.74	42.72	42.72	42.4	2012
1778279400	42.715	-0.03	-0.08	42.99	42.99	42.68	2592
1778193000	42.7489	-0.25	-0.58	43	43	42.745	17661
1778106600	43	0.89	2.11	42.49	43	42.49	17580
1778020200	42.1099	0.15	0.35	42.16	42.215	42.1	5183
1777933800	41.964	-0.34	-0.80	42.07	42.07	41.964	2113
1777674600	42.3035	-0.08	-0.18	42.43	42.43	42.3035	2683
1777588200	42.38	0.5	1.18	41.88	42.47	41.88	9792
1777501800	41.8849	-0.11	-0.27	42.1	42.1	41.8849	4162
1777415400	41.999	-0.13	-0.30	41.87	42.08	41.86	40381
1777329000	42.1244	-0.24	-0.57	42.13	42.29	42.1039	3790
1777069800	42.3639	0.06	0.14	42.31	42.4	42.15	4788
1776983400	42.3062	-0.67	-1.57	42.58	42.65	42.21	1997
1776897000	42.9809	0.08	0.19	43.14	43.14	42.965	6440
1776810600	42.8973	-0.66	-1.51	43.43	43.43	42.8973	1403
1776724200	43.555	-0.36	-0.81	43.63	43.63	43.4101	2066
1776465000	43.91	0.67	1.55	43.73	44.04	43.73	6704
1776378600	43.24	0.32	0.75	43.04	43.34	43.04	9904
1776292200	42.916	0.16	0.37	42.74	42.94	42.65	7052
1776205800	42.7578	0.49	1.16	42.51	42.76	42.51	7899
1776119400	42.2663	0.07	0.15	41.8	42.2663	41.8	3266
1775860200	42.2011	0.13	0.31	42.25	42.355	42.12	3662
1775773800	42.0714	-0.06	-0.14	41.91	42.12	41.725	8874
1775687400	42.13	1.58	3.90	42.28	42.28	42	22131
1775601000	40.55	-0.25	-0.61	40.59	40.6001	40.275	11952
1775514600	40.8	0.09	0.23	40.64	40.89	40.64	98860
1775169000	40.7069	-0.02	-0.06	40.17	40.78	40.17	6764
1775082600	40.73	0.06	0.15	40.53	40.84	40.53	20731
1774996200	40.6699	1.07	2.70	39.75	40.6699	39.75	3768
1774909800	39.6	-0.08	-0.21	39.77	39.86	39.51	4633