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	-1.21	-3.24309836505	37.31	37.3699	36.08	51606	37.06816716	SP
4	-0.61	-1.66167256878	36.71	38.14	36.08	84220	37.20178092	SP
12	1.41	4.06457192274	34.69	38.1499	34	143170	36.78430258	SP
26	7.91	28.0595956013	28.19	38.1499	27.73	78530	36.19685783	SP
52	8.04	28.6528866714	28.06	38.1499	26.7	44708	35.14476634	SP
156	13.44	59.3115622242	22.66	38.1499	21.375	22218	31.43697526	SP
260	5.66	18.5939553219	30.44	38.1499	20.59	22483	29.64079449	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
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
1774650600	34.92	-0.08	-0.23	34.91	35.12	34.7504	52972
1774564200	35	-0.09	-0.26	35.17	35.41	35	41637
1774477800	35.09	0.42	1.21	34.83	35.25	34.75	42581
1774391400	34.67	0.32	0.93	34.37	34.85	34.37	36535
1774305000	34.35	-0.91	-2.58	34.62	34.74	34	151130
1774045800	35.26	-1.09	-3.00	35.76	35.97	35.14	101793
1773959400	36.35	0.57	1.59	35.7	36.49	35.7	186331
1773873000	35.78	0.12	0.34	35.66	36.1099	35.65	177011
1773786600	35.66	0.31	0.88	35.37	35.66	35.12	218100
1773700200	35.35	0.89	2.58	34.82	35.41	34.6	80986
1773441000	34.46	-0.4	-1.15	34.69	34.78	34.38	57862
1773354600	34.86	0.01	0.03	34.6	35.01	34.48	94346
1773268200	34.85	0.82	2.41	34.04	34.85	34.04	32877
1773181800	34.03	-0.37	-1.08	34.51	34.51	33.8101	44996
1773095400	34.4	-0.06	-0.17	34.31	34.555	33.9	48063