IShares MSCI Japan New【EWJ】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	-1.65	-1.75812466702	93.85	94.2	89.17	8036436	91.05987001	SP
4	-0.17	-0.184042438021	92.37	94.25	89.17	6189923	91.76426959	SP
12	9.94	12.0836372478	82.26	94.25	80.85	7197669	88.01876518	SP
26	8.26	9.84036216345	83.94	94.28	79.71	8249632	87.32939166	SP
52	18.26	24.6956992156	73.94	94.28	71.09	6923836	83.88872449	SP
156	29.73	47.5908436049	62.47	94.28	57.2	6204821	72.98555922	SP
260	23.41	34.0311091728	68.79	94.28	47.64	5997786	68.45521219	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781217000	92.18	2.89	3.24	89.98	92.33	89.74	9070213
1781130600	89.29	-1.66	-1.83	89.89	90.67	89.17	7890006
1781044200	90.95	-1	-1.09	92.23	92.805	89.72	8716815
1780957800	91.95	1.23	1.36	91.91	92.37	91.75	8840670
1780698600	90.72	-3.41	-3.62	93.13	93.21	90.535	11197877
1780612200	94.13	0.19	0.20	93.85	94.2	93.405	3536814
1780525800	93.94	0.36	0.38	94.25	94.25	93.79	5823224
1780439400	93.58	0.65	0.70	92.61	93.6	92.605	4434200
1780353000	92.93	-0.03	-0.03	92.77	93.35	91.76	9591995
1780093800	92.96	0.26	0.28	92.94	93.37	92.605	5204151
1780007400	92.7	0.41	0.44	91.86	92.97	91.785	4374806
1779921000	92.29	-0.61	-0.66	92.19	92.42	91.93	4245425
1779834600	92.9	1.29	1.41	92.98	93.225	92.7	4633759
1779489000	91.61	0.24	0.26	91.42	92.095	91.27	3819045
1779402600	91.37	0.16	0.18	90.18	91.6199	89.96	5501675
1779316200	91.21	0.92	1.02	89.67	91.23	89.59	5834293
1779229800	90.29	-0.63	-0.69	89.99	90.885	89.74	4479001
1779143400	90.92	-0.15	-0.16	91.03	91.27	90.23	8364530
1778884200	91.07	-0.99	-1.08	91.09	91.41	90.79	5091762
1778797800	92.06	-1.03	-1.11	92.37	92.49	91.97	6028495
1778711400	93.09	1.03	1.12	92.69	93.27	92.55	5348588
1778625000	92.06	-0.2	-0.22	92.02	92.26	91.36	5994802
1778538600	92.26	0.04	0.04	92.08	92.48	92.03	4241603
1778279400	92.22	1.23	1.35	92.2	92.45	91.82	4424069
1778193000	90.99	-0.69	-0.75	91.775	91.97	90.8	6734623
1778106600	91.68	2.42	2.71	91.41	91.9	91.22	4931888
1778020200	89.26	1.14	1.29	88.6	89.29	88.475	4699261
1777933800	88.12	-0.18	-0.20	88.56	88.9499	87.78	4181420
1777674600	88.3	-0.8	-0.90	88.21	88.869	87.91	5441289
1777588200	89.1	2.29	2.64	88.35	89.3	87.92	11655124
1777501800	86.81	-0.75	-0.86	87.16	87.26	86.41	5063355
1777415400	87.56	-0.12	-0.14	87.92	88.017	87.315	5508781
1777329000	87.68	0.36	0.41	88.03	88.36	87.558	3449296
1777069800	87.32	0.25	0.29	86.93	87.54	86.665	5262648
1776983400	87.07	-0.69	-0.79	87.49	87.795	86.12	4935848
1776897000	87.76	0.62	0.71	87.7	87.83	87.38	3416039
1776810600	87.14	-2.19	-2.45	88.18	88.43	86.99	7942875
1776724200	89.33	-0.86	-0.95	89.27	89.465	88.81	5305452
1776465000	90.19	0.78	0.87	90.03	91.025	89.86	5913165
1776378600	89.41	0.34	0.38	89.64	89.68	89.085	3502966
1776292200	89.07	-0.34	-0.38	88.91	89.165	88.68	3567339
1776205800	89.41	1.06	1.20	88.69	89.595	88.66	9457262
1776119400	88.35	0.22	0.25	86.78	88.395	86.6	9253762
1775860200	88.13	-0.09	-0.10	88.18	88.38	87.785	3984434
1775773800	88.22	-1.19	-1.33	87.29	88.77	86.99	7181499
1775687400	89.41	3.9	4.56	89.82	89.99	88.83	14305626
1775601000	85.51	-0.06	-0.07	84.88	85.7	83.82	17466674
1775514600	85.57	0.28	0.33	85.05	85.75	85.05	3780904
1775169000	85.29	-1.19	-1.38	83.98	85.84	83.74	6421715
1775082600	86.48	2.04	2.42	86.66	87.36	86.27	14762708
1774996200	84.44	2.92	3.58	82.45	84.485	82.17	12213147
1774909800	81.52	0.09	0.11	82.65	82.745	81.35	11281472
1774650600	81.43	-1.28	-1.55	82.19	82.525	81.19	13713677
1774564200	82.71	-2.04	-2.41	83.64	84.28	82.6627	5701742
1774477800	84.75	1.47	1.77	84.97	85.24	84.35	7361600
1774391400	83.28	-0.27	-0.32	82.9	83.87	82.63	7045019
1774305000	83.55	2.35	2.89	83.57	84.6	82.73	16696115
1774045800	81.2	-2.88	-3.43	83.87	83.91	80.85	19136833
1773959400	84.08	-0.07	-0.08	82.26	84.48	82.14	8571623
1773873000	84.15	-0.93	-1.09	84.7	85.135	84.05	8512200
1773786600	85.08	0.01	0.01	85.57	85.64	84.86	4925009
1773700200	85.07	1.71	2.05	84.58	85.32	84.52	6499282
1773441000	83.36	-0.83	-0.99	84.53	84.79	83.2136	9880288
1773354600	84.19	-1.54	-1.80	84.82	84.92	83.76	13154671