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	-1.16	-2.67774699908	43.32	43.71	41.915	1006359	43.0729708	SP
4	-0.34	-0.8	42.5	43.8263	41.32	1076822	42.80651392	SP
12	1.77	4.38227283981	40.39	43.8263	37.975	2056652	40.9961855	SP
26	0.59	1.4192927592	41.57	44.65	37.975	2155072	41.91753024	SP
52	-0.08	-0.189393939394	42.24	44.65	37.975	2258932	41.69874252	SP
156	14.32	51.4367816092	27.84	44.65	24.705	1865821	36.06685296	SP
260	5.75	15.792364735	36.41	44.65	19.35	2771767	30.98434712	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	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
1775169000	39.9	-0.3	-0.75	39.15	40.05	39.09	3465435
1775082600	40.2	0.53	1.34	40.29	40.455	39.98	3147784
1774996200	39.67	1.3	3.39	39.09	39.73	38.81	5435120
1774909800	38.37	0.29	0.76	38.36	38.645	38.155	2391181
1774650600	38.08	-0.59	-1.53	38.32	38.54	37.975	3954608
1774564200	38.67	-0.8	-2.03	38.87	39.265	38.64	2632527
1774477800	39.47	0.52	1.34	39.72	39.76	39.28	3017541
1774391400	38.95	-0.37	-0.94	38.62	39.145	38.54	1925931
1774305000	39.32	1.12	2.93	39.31	39.9551	38.94	5674879
1774045800	38.2	-1.49	-3.75	39.36	39.36	38.03	4926375
1773959400	39.69	-0.07	-0.18	39.05	40	38.96	5975666
1773873000	39.76	-0.98	-2.41	40.52	40.603	39.72	2210564
1773786600	40.74	0.22	0.54	40.81	40.94	40.67	2163585
1773700200	40.52	0.68	1.71	40.39	40.645	40.295	2959612
1773441000	39.84	-0.5	-1.24	40.49	40.67	39.77	2175643
1773354600	40.34	-0.46	-1.13	40.41	40.575	40.09	5785924
1773268200	40.8	-0.3	-0.73	40.92	41.095	40.555	2047281
1773181800	41.1	0.01	0.02	41.5	41.85	41.04	3170807
1773095400	41.09	0.27	0.66	40.17	41.32	39.72	3922896