iShares MSCI Belgium ETF【EWK】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	0.54	2.02171471359	26.71	27.25	26.66	58513	26.85601923	SP
4	0.555	2.07904101892	26.695	27.73	26.45	34330	26.82850221	SP
12	1.75	6.86274509804	25.5	27.73	24.97	65990	26.39891272	SP
26	2.77	11.3153594771	24.48	27.73	23.23	44948	25.97992974	SP
52	5.14	23.2473993668	22.11	27.73	21.7377	37317	24.84739845	SP
156	9.5	53.5211267606	17.75	27.73	16.17	24306	22.51849952	SP
260	5.13	23.191681736	22.12	27.73	14.02	19210	21.76990548	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
1782945000	26.72	-0.35	-1.29	26.91	26.91	26.66	117311
1782858600	27.07	0.06	0.22	27.07	27.16	26.96	11149
1782772200	27.01	0.07	0.26	27.1	27.1	26.92	12582
1782513000	26.94	0.08	0.30	26.89	27.08	26.89	137879
1782426600	26.86	0.22	0.83	26.71	26.95	26.71	13643
1782340200	26.64	0.04	0.15	26.52	26.66	26.45	28476
1782253800	26.6	-0.16	-0.60	26.73	26.92	26.57	85365
1782167400	26.76	0.14	0.52	26.63	26.79	26.58	13445
1781821800	26.621	-0.09	-0.33	26.74	26.74	26.52	10349
1781735400	26.71	-0.26	-0.96	27	27.16	26.71	23508
1781649000	26.97	-0.13	-0.48	26.97	27.1	26.93	7857
1781562600	27.1	-0.58	-2.10	27.39	27.39	27.06	32064
1781303400	27.68	0.06	0.22	27.49	27.73	27.48	6315
1781217000	27.62	0.74	2.74	27.22	27.66	27.15	18995
1781130600	26.883	-0.1	-0.36	26.96	27.15	26.88	25561
1781044200	26.98	0.41	1.54	26.93	27.08	26.68	21309
1780957800	26.57	-0.11	-0.41	26.66	26.71	26.56	16181
1780698600	26.68	-0.05	-0.19	26.63	26.81	26.52	21330
1780612200	26.73	0.22	0.83	26.695	26.82	26.695	48954
1780525800	26.51	-0.24	-0.90	26.54	26.6	26.475	28297
1780439400	26.75	-0.29	-1.07	26.87	26.87	26.61	20877
1780353000	27.04	0.08	0.30	26.79	27.07	26.76	230167
1780093800	26.96	-0.11	-0.41	27.07	27.12	26.9	70945
1780007400	27.07	-0.06	-0.23	26.89	27.27	26.89	428148
1779921000	27.1326	0.1	0.38	27.1	27.3	27.04	41128
1779834600	27.03	0.14	0.52	27.15	27.15	26.87	7453
1779489000	26.89	-0.11	-0.41	26.93	26.97	26.85	4502
1779402600	27	0.36	1.36	26.64	27.08	26.64	5975
1779316200	26.6387	0.38	1.47	26.34	26.72	26.34	4332
1779229800	26.254	-0	-0.00	26.11	26.32	26.11	4571
1779143400	26.2544	0.06	0.25	26.35	26.35	26.11	5494
1778884200	26.19	-0.32	-1.22	26.42	26.42	26.17	10892
1778797800	26.5123	0.02	0.09	26.57	26.69	26.46	9860
1778711400	26.4886	0.07	0.26	26.34	26.53	26.33	8471
1778625000	26.4199	-0	-0.00	26.23	26.45	26.23	7822
1778538600	26.421	0.12	0.46	26.6	26.6	26.34	635656
1778279400	26.3	0.22	0.84	26.33	26.46	26.3	8188
1778193000	26.08	-0.71	-2.65	26.71	26.71	26.08	16458
1778106600	26.79	0.67	2.57	26.64	26.83	26.61	48326
1778020200	26.12	0.68	2.69	26.06	26.19	26.06	13799
1777933800	25.4366	-0.05	-0.21	25.52	25.64	25.37	17677
1777674600	25.49	-0.13	-0.49	25.63	25.83	25.49	6880
1777588200	25.615	0.6	2.39	25.37	25.68	25.36	12357
1777501800	25.016	-0.37	-1.45	25.19	25.19	24.97	11441
1777415400	25.3841	-0.12	-0.49	25.4	25.47	25.34	11078
1777329000	25.5086	0.1	0.39	25.45	25.64	25.45	16542
1777069800	25.41	-0.03	-0.12	25.48	25.52	25.34	17860
1776983400	25.44	0.01	0.04	25.4	25.64	25.3	435882
1776897000	25.43	-0.16	-0.63	25.76	25.76	25.4	197869
1776810600	25.59	-0.86	-3.25	26.16	26.16	25.57	19954
1776724200	26.45	-0.25	-0.94	26.43	26.5	26.32	33550
1776465000	26.7	0.51	1.95	26.73	26.85	26.61	23983
1776378600	26.19	-0.08	-0.30	26.36	26.42	26.16	15390
1776292200	26.27	-0.05	-0.19	26.345	26.42	26.27	635538
1776205800	26.32	0.14	0.53	26.28	26.44	26.28	13383
1776119400	26.18	0.15	0.58	25.89	26.19	25.86	16430
1775860200	26.03	0.04	0.15	26.11	26.17	26.03	63476
1775773800	25.99	0.28	1.09	25.5	26.0289	25.5	14472
1775687400	25.71	0.74	2.96	25.86	25.86	25.58	27787
1775601000	24.97	-0.08	-0.32	24.72	24.99	24.6	13646
1775514600	25.05	0.23	0.93	24.65	25.05	24.65	33173
1775169000	24.82	0.11	0.45	24.24	24.84	24.24	34968