iShares MSCI Switzerland ETF【EWL】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	-2.37	-3.73934995267	63.38	63.6	60.81	512010	62.07390259	SP
4	-0.74	-1.1983805668	61.75	63.6	60.81	513094	62.06709776	SP
12	1.48	2.48614144129	59.53	63.6	55.97	742407	59.90459248	SP
26	2.97	5.11716057891	58.04	65.525	55.97	660716	60.52489958	SP
52	5.35	9.6119295724	55.66	65.525	51.83	540412	58.43248783	SP
156	13.95	29.6430089248	47.06	65.525	41.55	513119	51.51550482	SP
260	11.36	22.8801611279	49.65	65.525	36.015	803579	48.4460748	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
1780698600	61.01	-0.85	-1.37	61.74	61.81	60.83	289457
1780612200	61.86	0.96	1.58	61.86	62.07	61.65	447602
1780525800	60.9	-0.86	-1.39	61.02	61.2132	60.81	337884
1780439400	61.76	-0.23	-0.37	61.86	61.92	61.53	504315
1780353000	61.99	-1.14	-1.81	62.01	62.32	61.55	605976
1780093800	63.13	0.28	0.45	63.38	63.6	63.12	664271
1780007400	62.85	-0.22	-0.35	62.48	62.92	62.35	720190
1779921000	63.07	0.2	0.32	63.05	63.23	62.84	465366
1779834600	62.87	0.23	0.37	62.97	63.085	62.68	275327
1779489000	62.64	-0.21	-0.33	62.6	62.86	62.42	353660
1779402600	62.85	0.55	0.88	61.93	63.04	61.75	453869
1779316200	62.3	0.69	1.12	61.7	62.64	61.565	514613
1779229800	61.61	-0.27	-0.44	61.7	61.93	61.55	497407
1779143400	61.88	0.75	1.23	61.44	61.885	61.33	837788
1778884200	61.13	-0.65	-1.05	61.25	61.49	61.06	308496
1778797800	61.78	0.02	0.03	61.84	62.02	61.66	413011
1778711400	61.76	0.28	0.46	61.26	61.76	61.26	273510
1778625000	61.48	-0.04	-0.07	61.23	61.55	61.06	193178
1778538600	61.52	-0.28	-0.45	61.6	61.76	61.34	1624597
1778279400	61.8	0.7	1.15	61.75	61.925	61.48	257730
1778193000	61.1	-1.4	-2.24	62.35	62.68	61.08	422126
1778106600	62.5	1.39	2.27	62.27	62.545	62.02	381381
1778020200	61.11	0.79	1.31	60.9	61.15	60.635	350749
1777933800	60.32	-0.96	-1.57	60.84	60.92	60.145	573321
1777674600	61.28	-0.09	-0.15	61.62	61.81	61.24	909179
1777588200	61.37	1.56	2.61	60.78	61.56	60.68	953142
1777501800	59.81	-0.94	-1.55	60.16	60.25	59.585	357516
1777415400	60.75	-0.31	-0.51	60.66	60.78	60.32	322388
1777329000	61.06	-0.5	-0.81	61.355	61.42	61.035	241157
1777069800	61.56	0.4	0.65	61.2	61.63	60.98	448944
1776983400	61.16	0.03	0.05	61.52	61.79	60.49	424501
1776897000	61.13	0.3	0.49	61.29	61.29	60.84	684735
1776810600	60.83	-1.66	-2.66	61.91	62.025	60.8	1033632
1776724200	62.49	0.05	0.08	62.11	62.49	61.795	344186
1776465000	62.44	1.33	2.18	62.23	62.835	62.05	453070
1776378600	61.11	-0.52	-0.84	61.45	61.63	60.91	292526
1776292200	61.63	-0.23	-0.37	61.93	61.93	61.46	344939
1776205800	61.86	0.6	0.98	61.8	62.01	61.7	385692
1776119400	61.26	0.56	0.92	60.25	61.33	60.25	588316
1775860200	60.7	0.15	0.25	61.24	61.245	60.515	1851053
1775773800	60.55	-0.09	-0.15	60.15	60.96	60.04	898702
1775687400	60.64	1.71	2.90	60.72	60.72	60.19	662313
1775601000	58.93	-0.39	-0.66	58.71	59.06	57.925	1344771
1775514600	59.32	0.37	0.63	59.03	59.54	58.95	1467294
1775169000	58.95	-0.55	-0.92	58.52	59.46	58.28	579955
1775082600	59.5	0.69	1.17	59.44	59.87	59.115	1719753
1774996200	58.81	1.29	2.24	58.22	58.845	57.655	1534223
1774909800	57.52	0.54	0.95	57.43	57.795	57.255	911734
1774650600	56.98	-0.32	-0.56	57.27	57.515	56.82	762321
1774564200	57.3	-0.9	-1.55	57.71	58.25	57.255	1027215
1774477800	58.2	0.88	1.54	58.3	58.46	57.92	887436
1774391400	57.32	-0.11	-0.19	56.76	57.55	56.75	839458
1774305000	57.43	1.12	1.99	57.08	58	56.94	2976520
1774045800	56.31	-1.23	-2.14	57.65	57.65	55.97	1930910
1773959400	57.54	-0.32	-0.55	56.98	57.98	56.87	1129715
1773873000	57.86	-1.68	-2.82	58.93	59.02	57.84	1019675
1773786600	59.54	0.04	0.07	59.77	59.91	59.5	710764
1773700200	59.5	0.78	1.33	59.16	59.61	59.11	687424
1773441000	58.72	-0.64	-1.08	59.53	59.68	58.6	814216
1773354600	59.36	-0.73	-1.21	59.65	59.855	59.17	765169
1773268200	60.09	-0.15	-0.25	60	60.15	59.62	1064802
1773181800	60.24	-0.77	-1.26	60.97	61.23	60.1	1434256
1773095400	61.01	-0.13	-0.21	59.87	61.23	59.29	1746223
1772839800	61.14	0.09	0.15	60	61.285	59.71	1072197