IShares MSCI Germany【EWG】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	1.36	3.31384015595	41.04	42.49	40.58	490106	41.08623947	SP
4	-0.85	-1.96531791908	43.25	43.3049	40.35	1094810	41.57329907	SP
12	0.96	2.3166023166	41.44	43.8263	40.35	1356018	42.20653235	SP
26	-0.31	-0.725825333646	42.71	44.65	37.975	2050996	41.85345729	SP
52	0.48	1.14503816794	41.92	44.65	37.975	2114241	41.71144702	SP
156	13.97	49.1382342596	28.43	44.65	24.705	1853038	36.26361903	SP
260	7.7	22.1902017291	34.7	44.65	19.35	2753382	30.99064375	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
1783031400	42.31	1.1	2.67	42.15	42.455	42.09	1732490
1782945000	41.21	-0.16	-0.39	41.17	41.33	41.06	482432
1782858600	41.37	0.44	1.08	41.03	41.41	41.03	597256
1782772200	40.93	0.3	0.74	40.81	40.95	40.596	367536
1782513000	40.63	-0.44	-1.07	40.66	40.855	40.58	353334
1782426600	41.07	0.52	1.28	41.04	41.295	40.835	649970
1782340200	40.55	-0.43	-1.05	40.35	40.695	40.35	2915436
1782253800	40.98	-0.56	-1.35	41	41.17	40.955	1123458
1782167400	41.54	0.02	0.05	41.55	41.725	41.46	604577
1781821800	41.52	0.16	0.39	41.53	41.67	41.44	926794
1781735400	41.36	-0.41	-0.98	41.81	42.04	41.285	1710581
1781649000	41.77	-0.07	-0.17	42.07	42.105	41.7301	1045962
1781562600	41.84	-0.47	-1.11	42.2	42.29	41.82	1121274
1781303400	42.31	0.04	0.09	42.13	42.385	41.9	913087
1781217000	42.27	1	2.42	41.44	42.365	41.25	1844580
1781130600	41.27	-0.77	-1.83	41.62	41.855	41.235	1196804
1781044200	42.04	-0.1	-0.24	42.56	42.69	41.49	2274484
1780957800	42.14	0.03	0.07	42.32	42.39	42.06	1062169
1780698600	42.11	-0.96	-2.23	42.89	42.98	41.915	934726
1780612200	43.07	0.3	0.70	43.25	43.3049	43.025	676931
1780525800	42.77	-0.8	-1.84	43.01	43.04	42.76	797582
1780439400	43.57	0.09	0.21	43.63	43.71	43.425	847912
1780353000	43.48	0.05	0.12	43.32	43.66	43.1	1774644
1780093800	43.43	-0.06	-0.14	43.47	43.77	43.38	1481712
1780007400	43.49	-0.2	-0.46	43.37	43.74	43.275	796368
1779921000	43.69	-0.06	-0.14	43.8	43.8	43.546	726593
1779834600	43.75	0.84	1.96	43.74	43.8263	43.56	505298
1779489000	42.91	-0.14	-0.33	43.11	43.18	42.91	906571
1779402600	43.05	0.17	0.40	42.53	43.22	42.36	2222555
1779316200	42.88	0.84	2.00	42.26	43.1	42.2	1654421
1779229800	42.04	-0.3	-0.71	42.33	42.45	41.995	1377434
1779143400	42.34	0.97	2.34	42.18	42.385	41.84	1272191
1778884200	41.37	-0.88	-2.08	41.59	41.62	41.32	881750
1778797800	42.25	0.09	0.21	42.4	42.57	42.202	546513
1778711400	42.16	0.22	0.52	41.88	42.175	41.87	442099
1778625000	41.94	-0.59	-1.39	42	42.025	41.705	771687
1778538600	42.53	-0.12	-0.28	42.5	42.665	42.43	1842640
1778279400	42.65	0.15	0.35	42.77	42.79	42.375	1195321
1778193000	42.5	-0.97	-2.23	43.36	43.435	42.48	949576
1778106600	43.47	1.08	2.55	43.28	43.51	43.2	1859231
1778020200	42.39	0.91	2.19	42.32	42.49	42.03	1638287
1777933800	41.48	-0.85	-2.01	42.04	42.125	41.335	3032704
1777674600	42.33	0.07	0.17	42.62	42.78	42.285	3345076
1777588200	42.26	0.92	2.23	41.89	42.415	41.76	1323344
1777501800	41.34	-0.55	-1.31	41.76	41.76	41.18	1156038
1777415400	41.89	-0.23	-0.55	41.87	41.99	41.72	2087286
1777329000	42.12	-0.23	-0.54	42.41	42.509	42.06	821500
1777069800	42.35	0.43	1.03	42.17	42.37	42.04	2341668
1776983400	41.92	-0.4	-0.95	42.05	42.28	41.44	2886621
1776897000	42.32	0.26	0.62	42.42	42.47	42.15	1715020
1776810600	42.06	-0.93	-2.16	42.82	42.95	42.02	2144604
1776724200	42.99	-0.2	-0.46	42.92	43	42.675	1526428
1776465000	43.19	0.83	1.96	43.49	43.7	43.15	2980138
1776378600	42.36	0	0.00	42.56	42.62	42.22	872333
1776292200	42.36	0.17	0.40	42.35	42.426	42.24	775539
1776205800	42.19	0.25	0.60	42.26	42.41	42.19	1573352
1776119400	41.94	0.34	0.82	41.13	41.97	41.11	1472900
1775860200	41.6	-0.02	-0.05	41.96	41.96	41.435	1369452
1775773800	41.62	-0.12	-0.29	41.44	41.82	41.185	1933287
1775687400	41.74	1.63	4.06	42.05	42.09	41.48	2593597
1775601000	40.11	-0.1	-0.25	39.88	40.2	39.395	3070605
1775514600	40.21	0.31	0.78	39.87	40.335	39.87	4460159