iShares MSCI Norway ETF【ENOR】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	-1.855	-5.62206394908	32.995	33.2	31.05	55745	32.30066115	SP
4	-6	-16.155088853	37.14	37.295	31.05	79467	35.09866715	SP
12	-5.69	-15.4493619332	36.83	38.1499	31.05	134376	36.66467336	SP
26	2.35	8.16255644321	28.79	38.1499	28.75	88118	36.10434761	SP
52	3.27	11.7330462863	27.87	38.1499	26.7	47492	35.49117346	SP
156	9.41	43.3041877589	21.73	38.1499	21.6109	23716	31.79519336	SP
260	2.36	8.20013898541	28.78	38.1499	20.59	23430	29.86861478	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
1782513000	31.14	-0.61	-1.92	31.49	31.53	31.05	27983
1782426600	31.7491	-0.15	-0.47	31.81	32.0099	31.6346	26223
1782340200	31.9	-0.45	-1.39	32.045	32.2423	31.72	49278
1782253800	32.35	-0.41	-1.25	32.43	32.509999	32.304	33679
1782167400	32.759999	0.29	0.89	32.994999	33.2	32.7	141561
1781821800	32.47	-0.56	-1.70	32.84	32.84	32.4301	51171
1781735400	33.03	-0.57	-1.70	33.71	33.89	33.02	51646
1781649000	33.6	-0.09	-0.27	33.7	33.8	33.5775	37034
1781562600	33.69	-2.28	-6.34	33.89	33.98	33.5542	79866
1781303400	35.97	-0.19	-0.53	35.75	36.14	35.595	19466
1781217000	36.16	0.34	0.95	36.11	36.36	35.95	11299
1781130600	35.82	0.07	0.20	35.81	36.1	35.765	26178
1781044200	35.75	-0.34	-0.94	36.195	36.639	35.47	40230
1780957800	36.09	-0.01	-0.03	36.34	36.34	36.06	660466
1780698600	36.1	-0.79	-2.14	36.88	36.935	36.0201	39264
1780612200	36.89	-0.01	-0.03	36.87	37.05	36.64	49365
1780525800	36.9	-0.21	-0.57	37.01	37.19	36.9	42049
1780439400	37.11	-0.12	-0.32	36.93	37.18	36.93	45353
1780353000	37.23	0.13	0.35	37.14	37.295	37.01	77762
1780093800	37.1	-0.22	-0.59	37.31	37.3699	36.98	43502
1780007400	37.32	0.32	0.86	37.29	37.51	37.2501	62574
1779921000	37	-0.59	-1.57	37.31	37.31	36.92	35461
1779834600	37.59	-0.11	-0.29	37.82	37.97	37.58	29805
1779489000	37.7	-0.4	-1.05	37.77	38.02	37.55	171578
1779402600	38.1	0.2	0.53	38.11	38.14	37.835	43836
1779316200	37.9	0.06	0.16	37.86	38.0099	37.78	33429
1779229800	37.84	0.14	0.36	37.78	37.91	37.56	22412
1779143400	37.705	0.8	2.15	37.1	37.93	37.06	23377
1778884200	36.91	-0.28	-0.75	36.64	37.2	36.5001	64755
1778797800	37.19	-0.2	-0.53	37.5	37.5	37.0236	29213
1778711400	37.39	0.37	1.00	37.1	37.42	36.9175	220594
1778625000	37.02	0.11	0.30	37.04	37.04	36.66	26298
1778538600	36.91	0.01	0.03	36.82	36.99	36.82	557382
1778279400	36.9	0.43	1.18	36.71	36.99	36.6855	21440
1778193000	36.47	-0.82	-2.20	37.2	37.2	36.3401	73643
1778106600	37.29	-0.74	-1.95	37.13	37.29	36.8	96789
1778020200	38.03	0.63	1.68	37.83	38.1499	37.53	53556
1777933800	37.402	0.04	0.11	37.4	37.65	37.4	31840
1777674600	37.36	-0.09	-0.24	37.79	37.79	37.1201	39926
1777588200	37.45	0.66	1.79	37	37.71	36.96	112807
1777501800	36.79	0.08	0.22	37.03	37.05	36.61	27387
1777415400	36.71	0.11	0.30	36.74	37	36.495	36630
1777329000	36.6	-0.1	-0.27	37	37.07	36.57	36432
1777069800	36.7	-0.06	-0.15	36.8	37.06	36.57	41329
1776983400	36.755	-0.06	-0.15	36.8	36.98	36.55	45655
1776897000	36.81	0.46	1.27	37.05	37.05	36.8	296789
1776810600	36.35	-0.17	-0.47	36.52	37.03	36.35	38491
1776724200	36.52	0.49	1.36	36.11	36.86	36.11	627124
1776465000	36.03	-0.99	-2.67	36.56	36.56	36.015	257922
1776378600	37.02	0.14	0.38	37.21	37.43	36.89	595232
1776292200	36.88	-0.23	-0.62	37.025	37.4	36.88	43241
1776205800	37.11	-0.49	-1.30	37.43	37.588	37.01	133122
1776119400	37.6	0.53	1.43	37.24	37.765	37.18	215232
1775860200	37.07	-0.46	-1.23	37.32	37.35	36.84	722281
1775773800	37.53	0.88	2.40	37.41	37.73	37.26	80297
1775687400	36.65	-0.73	-1.95	36.61	36.91	35.97	286910
1775601000	37.38	0.12	0.32	37.15	37.9999	36.868	900059
1775514600	37.26	0.4	1.09	36.83	37.27	36.7368	105564
1775169000	36.86	0.36	0.99	36.39	36.86	36.16	184401
1775082600	36.5	-0.45	-1.22	36.88	36.88	36.29	169338
1774996200	36.95	0.99	2.75	36.44	36.96	36.22	230691
1774909800	35.96	1.04	2.98	35.76	36.16	35.63	64454