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	0.52	1.35170262542	38.47	39.045	37.68	497527	38.44608003	SP
4	2.53	6.93911135491	36.46	39.045	35.9	353642	37.99961428	SP
12	2.64	7.26272352132	36.35	39.045	35.2	302986	36.91598999	SP
26	4.21	12.1046578493	34.78	39.63	34.58	347316	37.58737248	SP
52	5.43	16.1799761621	33.56	39.63	33.3299	318284	37.25292134	SP
156	6.94	21.6536661466	32.05	39.63	20.99	686669	29.47184712	SP
260	9.19	30.8389261745	29.8	39.63	17.84	774488	29.48877269	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
1738711800	38.87	0.84	2.21	38.51	38.93	38.51	438626
1738625400	38.03	-0.52	-1.35	37.86	38.38	37.68	909443
1738366200	38.55	-0.28	-0.72	38.72	39.015	38.44	706884
1738279800	38.83	0.23	0.60	38.92	39.045	38.66	227831
1738193400	38.6	0	0.00	38.47	38.7	38.45	204850
1738107000	38.6	-0.26	-0.67	38.73	38.73	38.29	682249
1738020600	38.86	0.16	0.41	38.73	38.87	38.69	243098
1737761400	38.7	0.83	2.19	38.64	38.8	38.61	108353
1737675000	37.87	0	0.00	37.87	37.87	37.87	0
1737588600	37.87	-0.42	-1.10	38.1	38.12	37.87	162384
1737502200	38.29	0.52	1.38	38.07	38.29	37.975	551230
1737156600	37.77	0.33	0.88	37.71	37.97	37.69	193809
1737070200	37.44	0.19	0.51	37.42	37.515	37.29	215336
1736983800	37.25	0.57	1.55	37.22	37.29	37.06	303165
1736897400	36.68	0.48	1.33	36.56	36.77	36.48	274206
1736811000	36.2	-0.3	-0.82	35.93	36.215	35.9	195763
1736551800	36.5	-0.18	-0.49	36.83	36.84	36.375	295283
1736379000	36.68	0.2	0.55	36.46	36.73	36.34	299411
1736292600	36.48	0.15	0.41	36.69	36.71	36.39	354921
1736206200	36.33	0.66	1.85	36.21	36.59	36.17	291439
1735947000	35.67	0.12	0.34	35.73	35.74	35.49	308732
1735860600	35.55	-0.42	-1.17	35.78	35.8	35.52	442679
1735687800	35.97	-0.01	-0.03	36.21	36.21	35.9	530223
1735601400	35.98	-0.05	-0.14	36.04	36.12	35.83	333663
1735342200	36.03	-0.17	-0.47	35.94	36.1	35.85	335301
1735255800	36.2	0.12	0.33	36.07	36.29	35.99	254068
1735077840	36.08	0.32	0.89	35.86	36.08	35.69	153381
1734996600	35.76	0.16	0.45	35.58	35.805	35.455	179133
1734737400	35.6	0.08	0.23	35.22	35.815	35.2	375501
1734651000	35.52	-0.11	-0.31	35.79	35.805	35.44	272029
1734564600	35.63	-0.87	-2.38	36.5	36.65	35.59	449989
1734478200	36.5	-0.97	-2.59	36.57	36.64	36.46	246357
1734391800	37.47	-0.18	-0.48	37.48	37.61	37.39	208183
1734132600	37.65	0.2	0.53	37.75	37.75	37.55	84849
1734046200	37.45	-0.11	-0.29	37.52	37.775	37.43	86236
1733959800	37.56	0.19	0.51	37.48	37.575	37.34	131892
1733873400	37.37	-0.01	-0.03	37.47	37.48	37.305	69710
1733787000	37.38	-0.38	-1.01	37.79	37.8	37.355	106864
1733527800	37.76	0.14	0.37	37.9	37.9	37.64	262790
1733441400	37.62	0.83	2.26	37.44	37.66	37.44	285728
1733355000	36.79	0.14	0.38	36.91	36.98	36.715	142922
1733268600	36.65	0.4	1.10	36.57	36.6968	36.47	555810
1733182200	36.25	-0.09	-0.25	36.17	36.27	35.84	329860
1732917840	36.34	0.35	0.97	36.03	36.34	36.03	247031
1732750200	35.99	0.26	0.73	35.87	36.07	35.84	211032
1732663800	35.73	-0.3	-0.83	36.05	36.05	35.6499	431069
1732577400	36.03	0.03	0.08	36.22	36.25	35.95	164320
1732318200	36	0.04	0.11	35.71	36.05	35.69	137310
1732231800	35.96	-0.22	-0.61	35.92	36.05	35.81	265997
1732145400	36.18	-0.14	-0.39	36.14	36.23	35.9	361163
1732059000	36.32	-0.34	-0.93	35.82	36.335	35.76	636196
1731972600	36.66	0.1	0.27	36.37	36.69	36.34	324586
1731713400	36.56	-0.02	-0.05	36.69	36.715	36.52	265416
1731627000	36.58	0.35	0.97	36.69	36.89	36.55	300652
1731540600	36.23	-0.03	-0.08	36.35	36.375	35.975	212281
1731454200	36.26	-0.92	-2.47	36.65	36.68	36.08	229645
1731367800	37.18	0.15	0.41	37.19	37.2999	37.16	183028
1731108600	37.03	-0.37	-0.99	37.1	37.14	36.87	154725
1731022200	37.4	0.21	0.56	37.47	37.6	37.23	388312
1730935800	37.19	-1.09	-2.85	37.2	37.235	36.9	515319
1730849400	38.28	0.07	0.18	38.16	38.335	38.1	255987