iShares MSCI Finland ETF【EFNL】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	-0.1121	-0.208364312268	53.8	55.75	53.58	82824	55.13831427	SP
4	-1.2621	-2.29681528662	54.95	58.4	53.32	146062	55.49033765	SP
12	5.0179	10.310047257	48.67	58.4	47.35	55566	55.25939914	SP
26	7.1079	15.2595534564	46.58	58.4	46.46	31218	54.25498579	SP
52	16.1679	43.0914179104	37.52	58.4	34.96	17737	52.79188773	SP
156	17.4779	48.2681579674	36.21	58.4	30.3	10500	45.39957736	SP
260	4.7679	9.7463205233	48.92	58.4	30.3	9113	44.22725738	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	53.6879	-0.41	-0.75	54.01	54.01	53.43	120542
1781735400	54.0936	-0.63	-1.16	55.12	55.12	54	21665
1781649000	54.7266	-0.74	-1.34	55.47	55.47	53.58	16644
1781562600	55.47	-0.01	-0.02	55.62	55.62	55.13	20283
1781303400	55.4813	0.28	0.51	54.97	55.75	54.97	6048
1781217000	55.1975	1.88	3.52	53.8	55.24	53.68	349482
1781130600	53.32	-1.43	-2.61	54.33	54.57	53.32	11209
1781044200	54.7487	-0.67	-1.21	55.82	55.9699	54.03	9769
1780957800	55.42	0.27	0.49	55.72	56.2	55.4	2183348
1780698600	55.1524	-3.05	-5.24	56.97	56.97	54.84	4587
1780612200	58.2	0.33	0.56	57.24	58.2	57.24	65800
1780525800	57.8742	-0.26	-0.44	57.53	58.4	57.53	7686
1780439400	58.1317	0.48	0.84	57.69	58.3	57.65	2362
1780353000	57.65	0.84	1.48	56.33	57.88	56.18	20313
1780093800	56.81	-0.44	-0.77	57.13	57.13	56.51	10465
1780007400	57.25	-0.21	-0.37	57.355	57.53	56.73	24264
1779921000	57.4611	-0.6	-1.04	57.76	57.76	57.31	4446
1779834600	58.0623	1.32	2.33	57.58	58.09	57.58	3672
1779489000	56.74	0.74	1.32	56.14	56.92	56.14	5869
1779402600	56	0.88	1.60	54.95	56.02	54.95	7262
1779316200	55.12	0.58	1.07	55.07	55.29	54.781	1738
1779229800	54.5368	-0.53	-0.97	54.53	54.96	54.25	11724
1779143400	55.07	0.93	1.72	55.14	55.145	52.25	4051
1778884200	54.1399	-1.16	-2.09	54.17	54.28	53.93	3615
1778797800	55.297	-0.15	-0.27	55.99	55.99	55.2756	2787
1778711400	55.4461	1.27	2.34	54.3	55.4504	54.2	8198
1778625000	54.18	-0.69	-1.27	54.37	54.37	53.61	5235
1778538600	54.8743	0.75	1.39	54.07	54.92	54.07	205925
1778279400	54.1199	0.52	0.97	53.67	54.135	53.67	4939
1778193000	53.6	-1.71	-3.10	54.91	54.91	53.6	45383
1778106600	55.3131	0.34	0.62	55.42	55.42	55.24	1535
1778020200	54.97	0.7	1.28	55	55.14	54.842	2624
1777933800	54.2746	-0.98	-1.77	55.02	55.0269	54.16	4164
1777674600	55.25	0.45	0.83	55.05	55.81	55	5651
1777588200	54.795	1.41	2.65	53.83	54.83	53.8	4718
1777501800	53.3828	0.5	0.95	53.03	53.49	52.89	5609
1777415400	52.8822	-0.29	-0.54	52.5	52.8822	52.485	2286
1777329000	53.168	0.11	0.21	53.37	53.57	53.168	2186
1777069800	53.0541	0.24	0.46	53.14	53.14	52.88	8037
1776983400	52.8111	0.13	0.26	53.62	53.67	52.25	11518
1776897000	52.6762	-0.14	-0.26	53.15	53.15	52.67	2277
1776810600	52.812	-1.23	-2.27	53.63	53.6809	52.812	1531
1776724200	54.04	0.39	0.72	53.54	54.04	53.54	7431
1776465000	53.6546	0.42	0.78	54.01	54.01	53.61	2669
1776378600	53.2392	-0.04	-0.07	53.36	53.36	53	2304
1776292200	53.2775	-0.66	-1.22	53.86	53.86	53.07	4287
1776205800	53.9361	0.09	0.17	53.98	54.08	53.84	3330
1776119400	53.846	1.32	2.52	52.57	54.0599	52.57	12164
1775860200	52.5239	0.16	0.30	52.99	52.99	52.325	3821
1775773800	52.3683	0.2	0.38	52.04	52.485	51.93	10931
1775687400	52.17	1.78	3.54	51.9	52.21	51.9	7808
1775601000	50.3877	-0.37	-0.73	49.93	50.3877	49.42	7364
1775514600	50.76	0.51	1.01	50.5	50.83	50.44	7968
1775169000	50.2547	0.44	0.89	48.89	50.2547	48.89	7409
1775082600	49.8127	0.83	1.70	49.7	50.16	49.67	9495
1774996200	48.98	1.25	2.62	48.61	49.14	48.11	6150
1774909800	47.7293	0.38	0.80	48.05	48.09	47.58	3487
1774650600	47.35	-0.89	-1.84	47.73	47.9	47.35	3428
1774564200	48.2355	-0.84	-1.70	48.67	48.79	48.2355	1886
1774477800	49.0721	0.92	1.90	49.05	49.26	48.96	4028
1774391400	48.155	-0.24	-0.50	47.69	48.29	47.69	3145
1774305000	48.3981	0.58	1.21	48.16	48.7898	48.16	5549
1774045800	47.82	-1.3	-2.65	48.84	48.84	47.5	9918