iShares MSCI Peru and Global Exposure ETF【EPU】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	-7.1	-8.32551594747	85.28	86.87	78.48	140910	84.49378475	SP
4	-5.87	-6.98393813206	84.05	86.87	78.48	79128	83.94513187	SP
12	-2.82	-3.48148148148	81	88.38	73.67	87782	81.75867183	SP
26	11.03	16.425912137	67.15	95.28	65.85	120865	84.17301093	SP
52	29.34	60.0737100737	48.84	95.28	46.691	76082	78.97891858	SP
156	47.81	157.42509055	30.37	95.28	28.55	46301	61.26808625	SP
260	46.33	145.46310832	31.85	95.28	23.29	66731	43.09995758	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
1780957800	78.18	-0.38	-0.48	79.2	79.24	77.04	103485
1780698600	78.56	-5.26	-6.28	81.76	81.76	78.48	96446
1780612200	83.82	-0.14	-0.17	83.74	84.29	83.24	84359
1780525800	83.96	-2.22	-2.58	86.17	86.17	83.89	77184
1780439400	86.18	0.3	0.35	86.16	86.87	85.82	170994
1780353000	85.88	0.11	0.13	85.28	85.93	84.08	275568
1780093800	85.77	0.68	0.80	85.29	86.47	84.75	65599
1780007400	85.09	0.41	0.48	84.12	85.5709	83.7	26569
1779921000	84.68	-1.33	-1.55	85.24	85.47	84.61	94916
1779834600	86.01	3.41	4.13	84.08	86.01	84.02	32118
1779489000	82.6	-0.91	-1.09	83.32	83.32	82.1	19884
1779402600	83.51	1.48	1.80	81.21	83.92	81.02	26091
1779316200	82.03	2.72	3.43	80	82.44	79.995	41639
1779229800	79.31	-0.91	-1.13	79.3	79.96	78.6	89835
1779143400	80.22	0.21	0.26	80.82	81.215	79.27	23452
1778884200	80.01	-3.88	-4.63	80.77	81.45	79.55	42278
1778797800	83.89	-0.64	-0.76	84.51	84.51	83.095	26010
1778711400	84.53	0.33	0.39	84.53	85.005	83.815	203303
1778625000	84.2	0.42	0.50	82.55	84.3501	81.955	30031
1778538600	83.78	0.45	0.54	84.05	84.84	83.61	77902
1778279400	83.33	1.4	1.71	82.69	83.52	82.69	34280
1778193000	81.93	0.09	0.11	83.13	83.7499	81.61	97659
1778106600	81.84	3.28	4.18	81.34	82.23	81.02	119923
1778020200	78.56	0.7	0.90	78.85	79.16	78.3	63294
1777933800	77.86	-0.84	-1.07	78.56	78.56	77.39	207612
1777674600	78.7	-0.67	-0.84	79.03	79.65	78.53	248190
1777588200	79.37	1.81	2.33	78.81	79.37	78.14	45216
1777501800	77.56	-1.2	-1.52	78.41	78.805	77.38	49368
1777415400	78.76	-1.84	-2.28	79.44	79.7557	78.38	51805
1777329000	80.6	-0.89	-1.09	81.84	81.855	80.51	50885
1777069800	81.49	0.07	0.09	81.96	82.37	81.17	41390
1776983400	81.42	-1.96	-2.35	82.66	83.71	80.8	76907
1776897000	83.38	1.36	1.66	83.71	83.93	82.97	34697
1776810600	82.02	-2.8	-3.30	84.42	85.2	82.02	47736
1776724200	84.82	-0.35	-0.41	85.1	85.2099	84.37	43403
1776465000	85.17	0.52	0.61	86.16	86.42	85.03	127888
1776378600	84.65	1.78	2.15	83.29	84.74	83.29	61430
1776292200	82.87	-4.22	-4.85	86.71	86.73	82.78	200756
1776205800	87.09	-0.49	-0.56	88.38	88.38	86.86	110414
1776119400	87.58	1.88	2.19	85.57	87.92	85.5201	106801
1775860200	85.7	-0.24	-0.28	86.59	87.1899	85.51	144503
1775773800	85.94	0.36	0.42	85.29	86.13	84.73	39764
1775687400	85.58	3.86	4.72	85.865	86.49	84.965	87177
1775601000	81.725	-0.26	-0.31	81.85	82.6	80.36	121882
1775514600	81.98	0.42	0.51	81.75	82.43	81.5	42548
1775169000	81.56	-1.1	-1.33	79.35	82.13	79.35	65656
1775082600	82.66	1.95	2.42	82.28	83.68	81.61	87631
1774996200	80.71	4.56	5.99	77.6	81.07	77.54	83487
1774909800	76.15	-0.53	-0.69	77.68	77.91	75.56	92392
1774650600	76.68	-0.03	-0.04	76.64	77.97	76.36	72015
1774564200	76.71	-2.26	-2.86	77.12	78.095	76.71	40373
1774477800	78.97	1.93	2.51	79.09	79.49	78.62	71195
1774391400	77.04	0.09	0.12	75.73	77.41	75.345	65192
1774305000	76.95	2.68	3.61	75.76	78.59	75.68	205791
1774045800	74.27	-2.36	-3.08	76.35	76.44	73.67	115926
1773959400	76.63	-1.62	-2.07	75.72	76.82	74.79	106915
1773873000	78.25	-3.56	-4.35	80.32	80.61	78.25	63132
1773786600	81.81	0.35	0.43	82.02	83.03	81.65	55180
1773700200	81.46	1.39	1.74	81	82.25	80.93	196384
1773441000	80.07	-1.88	-2.29	82.7	82.71	80.07	127093
1773354600	81.95	-2.72	-3.21	84.59	84.65	81.93	90783
1773268200	84.67	-2.2	-2.53	86.27	86.27	84.23	209232
1773181800	86.87	2.9	3.45	85.08	87.87	85.055	87164
1773095400	83.97	0.78	0.94	81.99	84.11	80.3901	177548