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	1.39	2.27831503032	61.01	63.07	60.975	287317	62.02511318	SP
4	-0.98	-1.54622909435	63.38	63.6	60.72	419169	61.83853667	SP
12	3.37	5.70896154498	59.03	63.6	57.925	541905	61.33655659	SP
26	1.8	2.9702970297	60.6	65.525	55.97	648940	60.75733679	SP
52	8.33	15.4059552432	54.07	65.525	51.83	538423	58.73808933	SP
156	16.72	36.6024518389	45.68	65.525	41.55	501476	51.87104152	SP
260	13.24	26.932465419	49.16	65.525	36.015	797330	48.50314919	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
1782513000	62.4	-0.4	-0.64	62.35	62.75	62.245	327344
1782426600	62.8	0.61	0.98	62.56	63.07	62.56	344568
1782340200	62.19	0.71	1.15	62.05	62.33	61.94	316161
1782253800	61.48	0.23	0.38	61.31	61.63	61.31	258992
1782167400	61.25	-0.08	-0.13	61.01	61.345	60.975	229565
1781821800	61.33	-0.16	-0.26	61.41	61.49	61.23	237501
1781735400	61.49	-0.44	-0.71	62.16	62.43	61.335	309520
1781649000	61.93	0.25	0.41	61.87	62.165	61.68	220737
1781562600	61.68	-1.04	-1.66	62.3	62.3	61.645	572576
1781303400	62.72	-0.19	-0.30	62.59	62.835	62.35	364517
1781217000	62.91	1.83	3.00	61.88	63.03	61.58	533225
1781130600	61.08	-0.35	-0.57	61.35	61.69	61.065	431142
1781044200	61.43	0.5	0.82	61.58	61.795	60.72	668299
1780957800	60.93	-0.08	-0.13	61.19	61.33	60.8	627916
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