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	-1.04	-1.10555968959	94.07	94.52	91.71	5358784	93.13735257	SP
4	-0.82	-0.873734683005	93.85	97.52	89.17	6344175	92.69216021	SP
12	5.74	6.5757818765	87.29	97.52	86.12	5851087	91.1083896	SP
26	11.52	14.1332351859	81.51	97.52	80.82	8355435	88.19163714	SP
52	18.8	25.3266873232	74.23	97.52	71.515	6980947	84.71974591	SP
156	30.85	49.6140238019	62.18	97.52	57.2	6190592	73.54466976	SP
260	25.25	37.2528769549	67.78	97.52	47.64	6010324	68.72453514	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
1782945000	93.05	-0.22	-0.24	93.4	93.74	93.01	8303654
1782858600	93.27	0.06	0.06	92.72	93.4797	92.625	3392455
1782772200	93.21	0.41	0.44	92.62	93.235	91.71	6357268
1782513000	92.8	-0.59	-0.63	92.47	93.28	92.32	4058932
1782426600	93.39	0.78	0.84	94.07	94.24	93.04	4681611
1782340200	92.61	-0.14	-0.15	92.57	93.03	92.195	4734499
1782253800	92.75	-4.22	-4.35	92.47	93.34	92.09	10890340
1782167400	96.97	0.71	0.74	96.84	97.52	96.75	3114197
1781821800	96.26	1.81	1.92	96.23	96.52	95.98	5965021
1781735400	94.45	0.33	0.35	95.19	95.875	94.32	5814452
1781649000	94.12	0.06	0.06	94.41	94.87	94.05	5072544
1781562600	94.06	1.35	1.46	94.19	94.22	93.75	4324658
1781303400	92.71	0.53	0.57	92.49	93.02	91.78	4577292
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