iShares MSCI China Small Cap【ECNS】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	-0.83	-2.75290215589	30.15	30.8	29.32	12668	30.38031488	SP
4	-2.36	-7.44949494949	31.68	32.12	29.32	13021	31.03685548	SP
12	-2.79	-8.68888196823	32.11	34.88	29.32	17651	32.91390081	SP
26	-3.55	-10.8001216915	32.87	36.7	29.32	21627	33.81313255	SP
52	-1.14	-3.7426132633	30.46	40.05	29.32	38225	35.69541864	SP
156	-0.86	-2.84956925116	30.18	40.05	20.81	24462	31.29649969	SP
260	-26.45	-47.4269320423	55.77	58.48	20.81	21071	33.91913679	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
1781821800	29.548	-0.16	-0.55	29.67	29.77	29.54	10725
1781735400	29.71	-0.44	-1.46	30.03	30.23	29.64	15268
1781649000	30.15	-0.54	-1.76	30.13	30.1892	30.0696	6815
1781562600	30.69	0.01	0.03	30.6	30.8	30.49	9365
1781303400	30.68	0.07	0.21	30.75	30.75	30.565	21830
1781217000	30.615	0.29	0.97	30.15	30.615	30.12	10063
1781130600	30.32	-0.05	-0.18	30.41	30.63	30.305	9203
1781044200	30.3734	0.18	0.61	30.64	30.7	30.08	14028
1780957800	30.19	-0.06	-0.20	30.3	30.3	30.18	6796
1780698600	30.25	-1.04	-3.32	30.65	30.65	30.1901	20171
1780612200	31.288	-0	-0.01	31.47	31.47	31.25	9592
1780525800	31.29	-0.72	-2.25	31.55	31.55	31.29	15999
1780439400	32.009999	0.25	0.77	31.98	32.119999	31.94	15374
1780353000	31.7649	0.33	1.07	31.61	31.84	31.552	5050
1780093800	31.43	-0.05	-0.16	31.33	31.54	31.33	5709
1780007400	31.48	-0.21	-0.66	31.16	31.4899	31.16	18874
1779921000	31.6895	-0.23	-0.71	31.54	31.77	31.5	15214
1779834600	31.9174	0.27	0.84	31.73	31.94	31.73	12339
1779489000	31.65	-0.07	-0.22	31.45	31.67	31.32	25375
1779402600	31.72	-0.36	-1.12	31.68	31.89	31.56	10333
1779316200	32.08	0.06	0.19	31.97	32.1086	31.81	12785
1779229800	32.018	-0.1	-0.32	32.04	32.0401	31.95	3906
1779143400	32.119999	-0.63	-1.92	32.24	32.39	32.11	14087
1778884200	32.75	-0.59	-1.78	32.88	32.88	32.619999	18711
1778797800	33.3427	-0.93	-2.71	33.509999	33.509999	33.137134	22039
1778711400	34.27	0.23	0.68	33.61	34.39	33.61	25396
1778625000	34.04	-0.51	-1.48	34.16	34.16	33.78	11008
1778538600	34.55	0.32	0.94	34.5	34.68	34.5	11533
1778279400	34.2295	0.56	1.66	34.24	34.39	34.14	4602
1778193000	33.67	-0.09	-0.27	34.16	34.16	33.66	15718
1778106600	33.76	0.4	1.21	33.62	33.79	33.479999	29525
1778020200	33.356099	-0.06	-0.19	33.479999	33.49	33.325	126618
1777933800	33.42	-0.13	-0.38	33.439999	33.62	33.375	11863
1777674600	33.5459	0.07	0.21	33.39	33.7	33.39	8345
1777588200	33.475	0.15	0.46	33.32	33.509999	33.32	16794
1777501800	33.3203	0.12	0.37	33.49	33.49	33.2815	8908
1777415400	33.1973	-0.29	-0.86	33.22	33.36	33.15	52816
1777329000	33.485	-0.32	-0.93	33.549999	33.58	33.424999	28767
1777069800	33.8	0.05	0.15	33.83	33.92	33.67	5303
1776983400	33.75	-0.49	-1.43	33.95	33.97	33.549999	21131
1776897000	34.238	0.05	0.14	34.26	34.38	34.1201	18654
1776810600	34.19	-0.47	-1.36	34.51	34.52	34.11	45438
1776724200	34.66	-0.07	-0.20	34.58	34.72	34.505	13893
1776465000	34.73	0.56	1.64	34.74	34.88	34.62	31289
1776378600	34.17	0.07	0.21	34.34	34.34	34.12	5009
1776292200	34.1	0.02	0.06	33.98	34.135	33.9416	18191
1776205800	34.08	0.43	1.28	33.89	34.18	33.87	42510
1776119400	33.65	-0.11	-0.33	33.33	33.68	33.33	8279
1775860200	33.7625	0.13	0.37	33.73	33.848	33.6755	5437
1775773800	33.637	-0.15	-0.45	33.47	33.637	33.32	17348
1775687400	33.7899	0.8	2.42	34.01	34.225	33.61	23509
1775601000	32.99	-0.01	-0.03	32.93	32.99	32.625	12341
1775514600	33.001199	0.04	0.12	32.78	33.07	32.78	8946
1775169000	32.961	-0.14	-0.42	32.54	32.9854	32.54	3875
1775082600	33.1	0.59	1.81	32.979999	33.25	32.979999	7722
1774996200	32.509999	0.42	1.31	31.82	32.54	31.77	22331
1774909800	32.09	0.04	0.12	32.34	32.36	32.07	16135
1774650600	32.049999	0.32	1.01	32.38	32.509999	32.049999	15168
1774564200	31.73	-1.02	-3.11	32.11	32.189999	31.73	10419
1774477800	32.75	0.44	1.36	32.92	33.049999	32.74	15949
1774391400	32.31	-0.02	-0.06	32.119999	32.43	32.119999	10383
1774305000	32.33	0.07	0.22	32.21	32.45	32	62142