iShares MSCI Philippines【EPHE】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	-0.36	-1.45337101332	24.77	25	24.27	82709	24.63350773	SP
4	0.41	1.70833333333	24	26.33	23.56	138828	24.76259414	SP
12	-0.31	-1.25404530744	24.72	26.33	23.56	106242	24.85815252	SP
26	-0.57	-2.28182546037	24.98	28.4	23.56	144193	25.56043338	SP
52	-2.39	-8.91791044776	26.8	28.4	23.17	126898	25.50589901	SP
156	-1.34	-5.20388349515	25.75	30	23.08	88318	25.78518742	SP
260	-7	-22.2858962114	31.41	33.6565	22.07	101883	27.31368991	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	24.41	-0.05	-0.20	24.45	24.61	24.41	122944
1782426600	24.46	0.08	0.33	24.74	24.74	24.41	63072
1782340200	24.38	-0.52	-2.09	24.27	24.4823	24.27	92774
1782253800	24.9	0.17	0.69	24.87	25	24.82	103396
1782167400	24.73	-0.77	-3.02	24.77	24.8	24.67	71593
1781821800	25.5	0.41	1.63	25.57	25.57	25.3918	36463
1781735400	25.09	-0.93	-3.57	25.39	25.44	25.09	242228
1781649000	26.02	-0.12	-0.46	26.09	26.09	25.9401	105823
1781562600	26.14	1.14	4.56	26	26.33	25.92	287303
1781303400	25	0.24	0.97	24.945	25.2	24.86	149131
1781217000	24.76	0.23	0.94	24.51	24.89	24.41	137406
1781130600	24.53	0.01	0.04	24.62	24.77	24.51	59580
1781044200	24.52	0.08	0.33	24.7	24.8108	24.25	140246
1780957800	24.44	0.11	0.45	24.56	24.62	24.43	78748
1780698600	24.33	-0.37	-1.50	24.65	24.67	24.33	90530
1780612200	24.7	0.06	0.24	24.5	24.74	23.56	154787
1780525800	24.64	0.06	0.24	24.68	24.72	24.61	64839
1780439400	24.58	0.69	2.89	24.46	24.58	24.38	250667
1780353000	23.89	0.03	0.13	23.77	23.98	23.66	269449
1780093800	23.86	-0.52	-2.13	24	24.005	23.82	239706
1780007400	24.38	-0.26	-1.06	24.19	24.49	24.14	126953
1779921000	24.64	0.05	0.20	24.62	24.69	24.6093	14710
1779834600	24.59	-0.13	-0.53	24.58	24.61	24.44	113297
1779489000	24.72	0.09	0.37	24.65	24.798	24.61	112586
1779402600	24.63	0.1	0.41	24.5	24.75	24.445	21293
1779316200	24.53	0.33	1.36	24.32	24.645	24.26	147938
1779229800	24.2	-0.34	-1.39	24.24	24.45	24.2	85431
1779143400	24.54	-0.1	-0.41	24.68	24.77	24.46	106292
1778884200	24.64	-0.16	-0.65	24.8	24.8	24.62	37757
1778797800	24.8	0.02	0.08	24.86	24.9	24.7862	63908
1778711400	24.78	0.14	0.57	24.64	24.815	24.64	51975
1778625000	24.64	-0.4	-1.60	24.8	24.8	24.56	150237
1778538600	25.04	-0.17	-0.67	25.11	25.1699	25.04	116807
1778279400	25.21	0.04	0.16	25.1	25.3028	25.1	178575
1778193000	25.17	0.08	0.32	25.51	25.61	25.17	287305
1778106600	25.09	0.67	2.74	24.97	25.16	24.97	87421
1778020200	24.42	0.07	0.29	24.49	24.49	24.42	70979
1777933800	24.35	0.04	0.16	24.39	24.51	24.28	101976
1777674600	24.31	0.11	0.45	24.28	24.43	24.26	59674
1777588200	24.2	0.1	0.41	24.14	24.275	24.11	67650
1777501800	24.1	-0.05	-0.21	24.11	24.1799	24.05	32859
1777415400	24.15	-0.4	-1.63	24.1	24.2	24.1	54625
1777329000	24.55	-0.16	-0.65	24.6	24.61	24.5	27291
1777069800	24.71	-0.1	-0.40	24.76	24.77	24.64	44017
1776983400	24.81	-0.3	-1.19	25.06	25.06	24.67	26656
1776897000	25.11	0.01	0.04	25.02	25.15	25.02	19952
1776810600	25.1	-0.25	-0.99	25.31	25.31	24.9501	159022
1776724200	25.35	-0.16	-0.63	25.33	25.385	25.24	68369
1776465000	25.51	0.19	0.75	25.5	25.71	25.4801	157461
1776378600	25.32	-0.15	-0.59	25.22	25.39	25.22	77209
1776292200	25.47	-0.02	-0.08	25.42	25.51	25.35	20493
1776205800	25.49	0.01	0.04	25.37	25.51	25.33	52406
1776119400	25.48	-0.01	-0.04	25.28	25.5	25.26	123326
1775860200	25.49	-0.18	-0.70	25.69	25.69	25.43	119769
1775773800	25.67	-0.04	-0.16	25.68	25.73	25.455	90485
1775687400	25.71	0.82	3.29	25.84	25.85	25.57	131729
1775601000	24.89	0.1	0.40	24.88	24.906	24.68	153539
1775514600	24.79	0.11	0.45	24.72	24.8299	24.6601	56054
1775169000	24.68	-0.17	-0.68	24.43	24.78	24.23	82055
1775082600	24.85	0.02	0.08	24.95	25.09	24.8401	82389
1774996200	24.83	0.75	3.11	24.32	24.93	24.32	128670
1774909800	24.08	-0.26	-1.07	24.21	24.22	23.985	110573
1774650600	24.34	-0.22	-0.90	24.4	24.58	24.275	77166