iShares MSCI Italy ETF【EWI】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	-1.59	-2.66644306557	59.63	59.845	58.03	302310	59.24629221	SP
4	-1.04	-1.76032498307	59.08	59.845	57.325	389319	58.74679477	SP
12	5.17	9.77870247778	52.87	59.845	50.48	446256	56.12944851	SP
26	4.79	8.99530516432	53.25	59.845	50.48	462740	55.48436364	SP
52	9.98	20.7657095298	48.06	59.845	45.79	437360	53.09486389	SP
156	27.47	89.8593392215	30.57	59.845	29.015	401479	42.56188471	SP
260	23.74	69.2128279883	34.3	59.845	20.99	670551	33.90359902	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
1780612200	59.08	0.57	0.97	59.04	59.14	58.82	237410
1780525800	58.51	-0.98	-1.65	59	59.06	58.34	113058
1780439400	59.49	0.22	0.37	59.3	59.55	59.265	234252
1780353000	59.27	-0.1	-0.17	58.87	59.46	58.75	490221
1780093800	59.37	0.12	0.20	59.63	59.845	59.36	436610
1780007400	59.25	0.22	0.37	58.96	59.4	58.87	428926
1779921000	59.03	-0.37	-0.62	59.15	59.26	58.83	249111
1779834600	59.4	0.81	1.38	59.5	59.6373	59.185	232392
1779489000	58.59	-0.39	-0.66	58.91	58.91	58.44	423401
1779402600	58.98	0.36	0.61	58.06	59.175	57.88	749506
1779316200	58.62	1.23	2.14	57.65	58.785	57.58	546989
1779229800	57.39	-1.01	-1.73	57.89	57.89	57.325	642734
1779143400	58.4	0.74	1.28	58.06	58.405	57.805	836897
1778884200	57.66	-1.21	-2.06	57.92	57.92	57.65	339241
1778797800	58.87	-0.04	-0.07	59.07	59.14	58.825	404371
1778711400	58.91	0.05	0.08	58.2	58.965	58.18	582051
1778625000	58.86	-0.43	-0.73	58.59	58.865	58.345	147727
1778538600	59.29	0.16	0.27	59.29	59.44	59.19	133720
1778279400	59.13	0.75	1.28	59.08	59.19	58.795	168449
1778193000	58.38	-1.23	-2.06	59.4	59.4	58.25	497015
1778106600	59.61	1.79	3.10	59.18	59.665	59.13	343117
1778020200	57.82	1.54	2.74	57.63	57.865	57.39	939026
1777933800	56.28	-1.42	-2.46	56.83	56.92	56.035	427247
1777674600	57.7	-0.06	-0.10	57.88	58.27	57.68	354779
1777588200	57.76	1.09	1.92	57.02	57.875	56.92	313856
1777501800	56.67	-0.89	-1.55	57.13	57.16	56.515	161394
1777415400	57.56	0.38	0.66	57.27	57.59	57.25	143008
1777329000	57.18	-0.03	-0.05	57.28	57.37	57.01	111138
1777069800	57.21	0.45	0.79	56.79	57.32	56.7	256151
1776983400	56.76	-0.74	-1.29	57.16	57.415	56.12	389198
1776897000	57.5	0.13	0.23	57.92	57.93	57.295	586338
1776810600	57.37	-1.31	-2.23	58.3	58.385	57.33	339048
1776724200	58.68	-0.04	-0.07	58.52	58.72	58.16	456270
1776465000	58.72	0.83	1.43	59.05	59.17	58.64	446981
1776378600	57.89	-0.3	-0.52	58.21	58.22	57.695	344550
1776292200	58.19	0.02	0.03	58.27	58.3	58.05	316092
1776205800	58.17	0.45	0.78	58.07	58.325	58.02	294230
1776119400	57.72	0.44	0.77	56.71	57.77	56.69	271431
1775860200	57.28	0.25	0.44	57.35	57.54	57.08	772233
1775773800	57.03	0.41	0.72	56.49	57.25	56.37	340386
1775687400	56.62	1.83	3.34	56.75	56.8	56.165	618596
1775601000	54.79	0.12	0.22	54.14	54.92	53.72	687610
1775514600	54.67	0.36	0.66	54.32	54.785	54.255	670972
1775169000	54.31	-0.2	-0.37	53.22	54.42	53.22	577289
1775082600	54.51	1.09	2.04	54.57	54.8	54.195	514219
1774996200	53.42	2.11	4.11	52.39	53.5	52.33	684353
1774909800	51.31	0.21	0.41	51.56	51.8	51.105	295020
1774650600	51.1	-0.37	-0.72	51.27	51.68	50.95	317112
1774564200	51.47	-0.98	-1.87	51.64	52.16	51.47	305717
1774477800	52.45	0.88	1.71	52.54	52.7	52.085	624134
1774391400	51.57	-0.55	-1.06	51.11	51.865	51.01	524769
1774305000	52.12	1.42	2.80	51.8	52.8	51.52	1275852
1774045800	50.7	-1.76	-3.35	52	52.085	50.48	631610
1773959400	52.46	0.05	0.10	51.38	52.78	51.36	751624
1773873000	52.41	-0.96	-1.80	53.19	53.29	52.375	419375
1773786600	53.37	0.7	1.33	53.5	53.62	53.22	475755
1773700200	52.67	0.59	1.13	52.41	52.885	52.36	603130
1773441000	52.08	-0.57	-1.08	52.87	53.125	51.985	440746
1773354600	52.65	-0.91	-1.70	52.56	52.94	52.11	575913
1773268200	53.56	-0.23	-0.43	53.44	53.87	53.16	846395
1773181800	53.79	0.25	0.47	54.12	54.695	53.705	1145498
1773095400	53.54	0.58	1.10	52.1	53.765	51.6	1048131
1772839800	52.96	-0.47	-0.88	52.19	53.14	52.05	678522
1772753400	53.43	-1.14	-2.09	53.79	54.03	53.005	1059165