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	-0.1254	-0.237905520774	52.71	52.99	51.147488	215456	52.71624152	SP
4	-2.3854	-4.33945788612	54.97	55.75	51.147488	67996	52.90898122	SP
12	-1.4254	-2.63914089983	54.01	58.4	51.147488	75268	54.6809881	SP
26	4.2146	8.71325201571	48.37	58.4	47.35	39771	54.08674408	SP
52	11.0846	26.7098795181	41.5	58.4	40.09	21660	53.2118711	SP
156	17.7446	50.9316877153	34.84	58.4	30.3	11957	46.41611722	SP
260	2.0046	3.96322657177	50.58	58.4	30.3	9978	44.98473364	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
1783722600	52.5846	-0.17	-0.31	52.61	52.71	52.38	9445
1783636200	52.75	1	1.94	52.23	52.99	52.23	825127
1783549800	51.7452	-0.26	-0.50	51.44	51.76	51.147488	23174
1783463400	52.0066	-0.9	-1.71	52.62	52.73	51.97	8825
1783377000	52.91	0.64	1.22	52.71	52.96	52.65	4699
1783031400	52.27	-0.21	-0.40	52.94	53.08	51.95	64409
1782945000	52.48	-1.01	-1.89	52.11	52.6152	52.11	53266
1782858600	53.49	0.78	1.48	52.94	53.49	52.94	8297
1782772200	52.71	0.47	0.91	52.37	52.82	51.7103	7798
1782513000	52.2365	-1.02	-1.92	52.7	52.7	52.12	9001
1782426600	53.26	0.5	0.95	53.33	53.48	52.875	5785
1782340200	52.758	-0.39	-0.72	52.63	53.09	52.57	10672
1782253800	53.143	-1.39	-2.56	53.1	53.44	53.01	9770
1782167400	54.5365	0.85	1.58	53.92	54.61	53.92	7914
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