iShares MSCI Denmark ETF【EDEN】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	-2.105	-1.87127744688	112.49	113.04	108.49	4180	110.18407174	SP
4	-0.225	-0.203417412531	110.61	113.445	108.49	13292	111.95084248	SP
12	8.44	8.27897395655	101.945	113.445	98.31	8410	109.30542316	SP
26	-2.345	-2.08019160827	112.73	125.6375	98.31	8799	111.62346358	SP
52	-6.825	-5.82288200665	117.21	125.6375	98.31	8211	111.88153133	SP
156	3.255	3.03836460375	107.13	132.3436	91.32	10445	113.34744629	SP
260	2.175	2.00998059329	108.21	132.3436	73.02	13068	106.37859481	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780612200	110.5056	1.69	1.56	110.27	110.99	110.27	2903
1780525800	108.8112	-1.14	-1.04	109.155	109.155	108.49	8075
1780439400	109.9498	-1.68	-1.50	110.63	110.63	109.8699	3894
1780353000	111.6248	-0.73	-0.65	111.58	111.6248	110.815	2752
1780093800	112.35	-0.05	-0.04	112.49	113.04	112.35	3278
1780007400	112.4	0.26	0.23	111.1	112.46	111.1	11699
1779921000	112.145	-0.32	-0.28	111.85	112.465	111.85	131723
1779834600	112.46	-0.03	-0.03	112.31	112.75	112.23	4910
1779489000	112.4915	-0.26	-0.23	112.67	112.67	111.8	21737
1779402600	112.752	0.76	0.68	111.73	112.752	111.73	3298
1779316200	111.9939	1.93	1.76	110.88	111.9939	110.88	2827
1779229800	110.0619	-0.94	-0.84	110.59	110.59	110.0619	5441
1779143400	110.9993	0.78	0.70	111.05	111.275	110.61	8191
1778884200	110.2243	-1.77	-1.58	111.29	111.29	110.101	5734
1778797800	111.996	-0.8	-0.71	112.51	112.95	111.996	2394
1778711400	112.7967	-0.25	-0.22	112.75	112.96	112.4	5030
1778625000	113.0448	0.92	0.82	112.86	113.0448	112.25	8225
1778538600	112.12	-0.03	-0.02	112.91	113.445	112.12	11284
1778279400	112.1461	1.25	1.13	110.61	112.1461	110.61	9145
1778193000	110.8923	-2.2	-1.95	112.87	113.01	110.86	6373
1778106600	113.096	2.17	1.95	112.63	113.13	112.58	2255
1778020200	110.93	1.28	1.17	110.24	111.035	109.87	12295
1777933800	109.6465	-1.97	-1.77	110.74	110.74	109.165	31407
1777674600	111.62	1.73	1.58	110.82	111.97	110.82	6020
1777588200	109.8857	2.2	2.05	108.82	110.14	108.82	1281
1777501800	107.6822	-1.75	-1.60	108.52	108.8	107.46	4044
1777415400	109.4278	-0.13	-0.12	109.3	109.64	109.2301	1991
1777329000	109.5625	-0.09	-0.08	109.32	109.79	108.8	3448
1777069800	109.6554	2.12	1.97	108.86	109.7	108.551	5760
1776983400	107.5375	-1.48	-1.36	108.53	108.54	106.83	2088
1776897000	109.02	-0.57	-0.52	109.71	110.04	109.02	5090
1776810600	109.5924	-2.68	-2.39	111.035	111.035	109.5924	1763
1776724200	112.2712	-0.14	-0.13	111.62	112.3	111.49	2589
1776465000	112.4161	0.62	0.55	113.36	113.36	112.3035	5460
1776378600	111.7989	-0.66	-0.59	112.76	112.76	111.6	2439
1776292200	112.46	0.73	0.65	111.68	112.46	111.36	6997
1776205800	111.73	2.39	2.19	110.91	111.73	110.6843	5633
1776119400	109.34	0.23	0.21	107.85	109.56	107.83	1964
1775860200	109.1087	0.96	0.89	109.39	109.39	108.57	1990
1775773800	108.15	0.19	0.18	107.23	108.45	107.23	1921
1775687400	107.96	2.27	2.15	108.76	108.76	107.55	9413
1775601000	105.6867	-0.1	-0.09	105.14	106.26	104.44	6172
1775514600	105.7851	0.2	0.19	105.035	106.12	105.035	2397
1775169000	105.5821	0.08	0.08	104	105.5821	103.08	6518
1775082600	105.5	0.81	0.78	105.43	106.3999	105.12	10596
1774996200	104.685	3.62	3.58	103.03	104.8	102.64	11396
1774909800	101.0675	1.13	1.13	101.54	101.63	100.8773	8148
1774650600	99.9402	-0.78	-0.77	100.07	100.85	99.78	4751
1774564200	100.72	0.06	0.06	100.41	101.55	100.41	5163
1774477800	100.66	1.16	1.17	100.94	100.9899	100.16	2661
1774391400	99.5	-0.3	-0.30	99.75	100.335	99.27	6198
1774305000	99.8	0.79	0.80	99.97	101.11	99.55	4775
1774045800	99.01	-2.92	-2.86	100.72	100.72	98.31	3736
1773959400	101.93	0.02	0.02	99.96	102.13	99.96	5208
1773873000	101.91	-1.69	-1.63	102.68	103.08	101.715	6445
1773786600	103.6	1.13	1.10	103.78	104.043	103.33	2346
1773700200	102.47	1.89	1.88	102.49	102.79	102.07	14324
1773441000	100.58	-1.52	-1.49	101.945	102.43	100.57	12188
1773354600	102.1	-1.49	-1.44	102.96	102.96	101.24	46157
1773268200	103.59	-0.34	-0.33	103.85	103.9	103.115	3020
1773181800	103.93	-0.54	-0.52	104.21	104.9886	103.895	4081
1773095400	104.47	-0.92	-0.87	103.76	105	102.68	18873
1772839800	105.39	-0.7	-0.66	104.11	105.4	103.515	6772
1772753400	106.09	-1.2	-1.12	105.91	106.6	104.86	14287