iShares MSCI Chile ETF【ECH】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	-3.5	-8.30959164292	42.12	42.44	38.4874	613423	40.54836543	SP
4	-3.76	-8.87210948561	42.38	42.44	38.4874	388825	40.63116121	SP
12	-0.87	-2.20308938972	39.49	45.15	37.84	650011	40.76276202	SP
26	-0.23	-0.592020592021	38.85	47.845	37.7601	861056	42.15629865	SP
52	6.27	19.3817619784	32.35	47.845	29.28	707550	38.89009277	SP
156	8.78	29.4235924933	29.84	47.845	23.67	480845	33.17217721	SP
260	8.98	30.2968960864	29.64	47.845	21.32	538248	30.2883856	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	38.62	-1.38	-3.45	39.06	39.26	38.51	706716
1780612200	40	0.08	0.20	39.82	40.71	39.78	760826
1780525800	39.92	-0.67	-1.65	40.28	40.33	39.76	731791
1780439400	40.59	-0.46	-1.12	41.1	41.22	40.43	658974
1780353000	41.05	-0.79	-1.89	42.17	42.17	41.01	421409
1780093800	41.84	-0.14	-0.33	42.12	42.44	41.76	494113
1780007400	41.98	0.02	0.05	41.85	42.28	41.56	379598
1779921000	41.96	0.49	1.18	41.62	42.22	41.36	196819
1779834600	41.47	1.18	2.93	41.43	41.57	41.13	344710
1779489000	40.29	-0.46	-1.13	40.97	40.97	40.13	235989
1779402600	40.75	0.16	0.39	40.62	40.9099	40.09	320860
1779316200	40.59	1.21	3.07	39.4	40.75	39.4	183657
1779229800	39.38	-0.45	-1.13	39.33	39.66	38.95	383524
1779143400	39.83	0.59	1.50	39.79	40.03	39.25	303839
1778884200	39.24	-0.9	-2.24	38.92	39.475	38.86	393426
1778797800	40.14	-0.27	-0.67	40.34	40.53	39.9	248184
1778711400	40.41	-0.44	-1.08	41.39	41.39	40.305	286188
1778625000	40.85	-0.35	-0.85	40.6	40.92	40.3101	254152
1778538600	41.2	-0.44	-1.06	41.53	41.99	41.09	352869
1778279400	41.64	-0.28	-0.67	42.38	42.38	41.53	436751
1778193000	41.92	-0.13	-0.31	42.31	42.865	41.71	646386
1778106600	42.05	1.53	3.78	41.53	42.17	41.235	389327
1778020200	40.52	0.41	1.02	40.59	41.18	40.38	414591
1777933800	40.11	-1.41	-3.40	41.27	41.47	39.95	1049709
1777674600	41.52	-0.24	-0.57	41.83	41.83	41.475	269836
1777588200	41.76	0.67	1.63	41.27	41.93	40.98	542684
1777501800	41.09	-1	-2.38	41.725	41.91	40.9	551505
1777415400	42.09	-0.51	-1.20	42.57	42.65	41.805	956661
1777329000	42.6	-0.21	-0.49	43.02	43.12	42.28	412122
1777069800	42.81	0.72	1.71	42.34	43.08	42.34	538116
1776983400	42.09	-0.69	-1.61	42.39	42.62	41.51	781427
1776897000	42.78	0.16	0.38	43.29	43.3	42.35	406046
1776810600	42.62	-1.54	-3.48	44.28	44.28	42.59	783571
1776724200	44.155	-0.82	-1.81	44.48	44.645	43.96	535107
1776465000	44.97	0.65	1.47	45.11	45.15	44.65	667489
1776378600	44.32	0.38	0.86	44.08	44.44	44.04	783878
1776292200	43.94	0.09	0.21	44.03	44.075	43.655	795049
1776205800	43.85	0.9	2.10	43.23	44.2	43.23	1160988
1776119400	42.95	0.5	1.18	42.21	43.265	42.012	835892
1775860200	42.45	0.2	0.47	42.58	43.125	42.345	428346
1775773800	42.25	0.73	1.76	41.51	42.3583	41.28	456835
1775687400	41.52	1.82	4.58	42.08	42.5	41.2	1045469
1775601000	39.7	-0.35	-0.87	39.87	39.87	39.07	1632405
1775514600	40.05	0.01	0.02	40.36	40.625	39.81	355976
1775169000	40.04	-0.55	-1.36	39.66	40.2	39.312	535661
1775082600	40.59	0.83	2.09	40.18	40.688	40.18	571582
1774996200	39.76	1.48	3.87	38.94	39.8	38.4	791824
1774909800	38.28	-0.6	-1.54	38.87	39.12	38.05	680880
1774650600	38.88	0.48	1.25	38.22	39.15	38.22	384617
1774564200	38.4	-0.64	-1.64	38.56	39.17	38.27	527511
1774477800	39.04	0.54	1.40	39.1	39.41	38.9	997080
1774391400	38.5	-0.35	-0.90	38.2	38.85	38.1	2382534
1774305000	38.85	0.79	2.08	38.54	39.268	38.43	1084688
1774045800	38.06	-1.7	-4.28	39.45	39.71	37.84	686549
1773959400	39.76	-0.01	-0.03	39.13	39.855	38.6775	1438048
1773873000	39.77	-0.41	-1.02	39.88	40.285	39.77	792418
1773786600	40.18	0.39	0.98	40.52	40.705	40.125	597618
1773700200	39.79	0.94	2.42	39.83	40.28	39.56	786861
1773441000	38.85	-0.43	-1.09	39.49	39.84	38.755	1615687
1773354600	39.28	-1.36	-3.35	40.08	40.08	38.985	806149
1773268200	40.64	-0.04	-0.10	40.75	40.9	40.31	717317
1773181800	40.68	0.95	2.39	40.95	41.37	40.435	1419630
1773095400	39.73	0.74	1.90	38.48	39.9	38.09	1578161
1772839800	38.99	0.02	0.05	38.05	39.68	37.7601	1103295