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	-1.54	-2.55941499086	60.17	60.48	58.63	385127	59.71972985	SP
4	-1	-1.67700821734	59.63	61.18	57.83	439378	59.8378727	SP
12	4.31	7.93446244477	54.32	61.18	53.72	426568	58.47400788	SP
26	3.95	7.22384784199	54.68	61.18	50.48	470648	56.19538421	SP
52	11.44	24.2424242424	47.19	61.18	47.14	448825	53.71520261	SP
156	28.05	91.726618705	30.58	61.18	29.015	406046	43.08237532	SP
260	25.7	78.0443364713	32.93	61.18	20.99	664500	34.12411877	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
1782426600	58.95	0.1	0.17	58.97	59.21	58.84	164589
1782340200	58.85	-0.56	-0.94	58.92	58.96	58.66	368433
1782253800	59.41	-1.04	-1.72	59.53	59.68	59.41	277511
1782167400	60.45	-0.15	-0.25	60.17	60.48	60.12	729976
1781821800	60.6	0.44	0.73	60.41	60.66	60.3	474787
1781735400	60.16	-0.57	-0.94	60.93	61.18	60.05	2267478
1781649000	60.73	0.85	1.42	60.81	61.04	60.69	466726
1781562600	59.88	-0.79	-1.30	60.09	60.15	59.86	192101
1781303400	60.67	0.14	0.23	60.53	60.74	60.33	287578
1781217000	60.53	1.87	3.19	59.42	60.62	58.99	578309
1781130600	58.66	-0.85	-1.43	59.28	59.44	58.625	253476
1781044200	59.51	0.86	1.47	60.11	60.27	58.67	340192
1780957800	58.65	0.61	1.05	58.81	58.98	58.55	185140
1780698600	58.04	-1.04	-1.76	58.95	58.95	57.83	250336
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	304789
1774564200	51.47	-0.98	-1.87	51.64	52.16	51.47	305717