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	-1.04	-2.57298367145	40.42	41.175	39.38	7018	40.35961183	SP
4	-3.61	-8.39730169807	42.99	42.99	39.38	14146	40.74661576	SP
12	-2.38	-5.69923371648	41.76	44.04	39.38	12740	41.11207965	SP
26	-5.31	-11.8818527635	44.69	46.14	39.38	13425	42.71012923	SP
52	-1.65	-4.02144772118	41.03	46.23	39.38	10015	42.94944892	SP
156	5.59	16.5433560225	33.79	46.23	31.84	8221	39.3102294	SP
260	-15.37	-28.0730593607	54.75	55.3	29.08	10339	40.28594475	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
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
1774650600	39.6842	-0.27	-0.67	39.91	39.91	39.6842	4357
1774564200	39.9512	-0.99	-2.42	40.12	40.46	39.9512	2408
1774477800	40.943	0.79	1.98	40.96	41.0428	40.8	6859
1774391400	40.1495	-0.25	-0.62	40	40.24	39.99	3770
1774305000	40.4	0.73	1.84	40.23	40.8026	40.2	13833
1774045800	39.67	-1.16	-2.84	40.46	40.46	39.65	68967
1773959400	40.8282	-0.32	-0.78	40.46	40.9408	40.355	4205
1773873000	41.1512	-0.82	-1.94	41.72	41.81	41.11	7914
1773786600	41.9667	-0.06	-0.15	42.19	42.24	41.9667	4028
1773700200	42.03	0.57	1.38	41.98	42.185	41.94	16538
1773441000	41.4585	-0.15	-0.35	41.76	41.7601	41.45	1307
1773354600	41.6053	-0.66	-1.57	41.88	41.88	41.6053	933
1773268200	42.268	-0.34	-0.80	42.2	42.3799	42.1589	1350
1773181800	42.6068	0.56	1.33	42.25	43.01	42.25	4608
1773095400	42.046	0.49	1.17	41.31	42.0589	41.31	9785
1772839800	41.5577	0.05	0.13	41.43	41.6684	41.34	8645