iShares MSCI Malaysia New【EWM】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	0.285	1.02278844428	27.865	28.185	27.42	315019	27.81340872	SP
4	-1.55	-5.21885521886	29.7	29.7	27.42	328661	28.46932153	SP
12	-0.99	-3.39739190117	29.14	30.635	27.42	305836	28.78043534	SP
26	0.98	3.60691939639	27.17	30.635	26.58	375123	28.86003969	SP
52	4.25	17.7824267782	23.9	30.635	23.342	302883	27.54297269	SP
156	7.92	39.1497775581	20.23	30.635	19.84	320783	24.26567341	SP
260	1.59	5.98644578313	26.56	30.635	19.6	343610	24.07960726	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
1781303400	28.15	0.07	0.25	28.11	28.185	28.02	258011
1781217000	28.08	0.44	1.59	27.77	28.125	27.76	177491
1781130600	27.64	-0.07	-0.25	27.86	27.965	27.64	649317
1781044200	27.71	-0.12	-0.43	27.78	28.0209	27.42	247491
1780957800	27.83	-0.08	-0.29	27.865	27.945	27.775	242787
1780698600	27.91	-0.29	-1.03	28.22	28.305	27.9	526546
1780612200	28.2	0.17	0.61	28.06	28.3	28.06	736006
1780525800	28.03	-0.68	-2.37	28.37	28.4699	28.025	254202
1780439400	28.71	0.09	0.31	28.48	28.815	28.48	394773
1780353000	28.62	0.05	0.18	28.5	28.6491	28.4	265738
1780093800	28.57	-0.22	-0.76	28.62	28.78	28.485	246306
1780007400	28.79	-0.28	-0.96	28.74	28.82	28.57	338633
1779921000	29.07	0.07	0.24	28.97	29.08	28.91	141566
1779834600	29	-0.24	-0.82	29	29.215	28.915	807826
1779489000	29.24	-0.07	-0.24	29.36	29.36	29.22	112010
1779402600	29.31	-0.2	-0.68	29.18	29.36	29.13	268757
1779316200	29.51	0.21	0.72	29.39	29.54	29.26	176073
1779229800	29.3	-0.15	-0.51	29.36	29.41	29.255	222834
1779143400	29.45	-0.25	-0.84	29.7	29.7	29.37	178200
1778884200	29.7	-0.5	-1.66	29.89	29.895	29.645	245587
1778797800	30.2	-0.01	-0.03	30.15	30.22	30.07	69986
1778711400	30.21	0.05	0.17	30.24	30.25	30.07	147126
1778625000	30.16	0.02	0.07	30.07	30.225	29.995	304206
1778538600	30.14	-0.17	-0.56	30.3	30.3	30.12	240213
1778279400	30.31	-0.11	-0.36	30.23	30.31	30.18	176587
1778193000	30.42	0.03	0.10	30.45	30.635	30.395	151765
1778106600	30.39	0.52	1.74	30.03	30.4	30.03	182003
1778020200	29.87	0.33	1.12	29.79	29.9	29.75	119221
1777933800	29.54	0.03	0.10	29.61	29.65	29.49	114922
1777674600	29.51	0.14	0.48	29.28	29.62	29.21	294696
1777588200	29.37	0.13	0.44	29.38	29.5	29.17	400705
1777501800	29.24	-0.26	-0.88	29.3	29.3	29.225	96435
1777415400	29.5	0.16	0.55	29.5	29.5	29.38	143936
1777329000	29.34	-0.05	-0.17	29.39	29.39	29.23	258716
1777069800	29.39	0.18	0.62	29.2	29.395	29.2	145435
1776983400	29.21	0.02	0.07	29.3	29.3751	29.04	292956
1776897000	29.19	0.18	0.62	29.16	29.2325	29.0332	160805
1776810600	29.01	-0.04	-0.14	29.22	29.27	29	197693
1776724200	29.05	-0.11	-0.38	29.07	29.1	28.905	199024
1776465000	29.16	0.39	1.36	29.04	29.345	29.04	590513
1776378600	28.77	0.16	0.56	28.71	28.82	28.6608	219722
1776292200	28.61	-0.27	-0.93	28.89	28.89	28.61	252017
1776205800	28.88	0.19	0.66	28.8	28.985	28.768	220909
1776119400	28.69	0.04	0.14	28.53	28.72	28.42	208229
1775860200	28.65	0.09	0.32	28.81	28.81	28.62	294383
1775773800	28.56	-0.3	-1.04	28.43	28.61	28.43	283015
1775687400	28.86	0.85	3.03	28.89	28.94	28.73	282298
1775601000	28.01	-0.21	-0.74	28	28.045	27.79	445775
1775514600	28.22	-0.12	-0.42	28.08	28.22	28.04	180524
1775169000	28.34	-0.31	-1.08	28.21	28.41	28.06	165520
1775082600	28.65	0.24	0.84	28.55	28.7351	28.51	326071
1774996200	28.41	0.47	1.68	27.94	28.41	27.94	301123
1774909800	27.94	-0.49	-1.72	28.2	28.23	27.88	325762
1774650600	28.43	0.15	0.53	28.38	28.53	28.365	267137
1774564200	28.28	-0.71	-2.45	28.7	28.725	28.265	1900975
1774477800	28.99	0.06	0.21	29.08	29.11	28.95	433715
1774391400	28.93	-0.51	-1.73	28.98	28.98	28.825	508013
1774305000	29.44	0.5	1.73	29.14	29.48	29.08	346214
1774045800	28.94	-0.58	-1.96	29.48	29.49	28.915	1217199
1773959400	29.52	0.18	0.61	29.28	29.525	29.227	319007
1773873000	29.34	-0.03	-0.10	29.52	29.52	29.305	667896
1773786600	29.37	0.31	1.07	29.26	29.435	29.255	219095
1773700200	29.06	0.42	1.47	28.97	29.06	28.935	361715