iShares MSCI Netherlands【EWN】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	-1.5	-2.14745884037	69.85	71.24	68.35	119233	70.20053865	SP
4	0.83	1.22926540284	67.52	71.24	65.34	281470	67.52954478	SP
12	12.05	21.4031971581	56.3	71.24	56.19	187933	65.13615764	SP
26	11.47	20.1652601969	56.88	71.24	54.99	150441	63.29851462	SP
52	16.32	31.3665193158	52.03	71.24	50.56	106076	61.33086666	SP
156	26.68	64.0268778498	41.67	71.24	36.29	122333	50.05378958	SP
260	19.9	41.0732714138	48.45	71.24	28.67	139240	46.89018717	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
1782167400	70.67	-0.17	-0.24	71.01	71.24	70.205	159815
1781821800	70.84	0.98	1.40	70.87	71.01	70.28	63840
1781735400	69.86	0.75	1.09	70.28	71.175	69.765	213808
1781649000	69.11	-0.95	-1.36	69.85	69.85	69.07	39467
1781562600	70.06	0.32	0.46	70.37	70.37	69.73	99937
1781303400	69.74	0.01	0.01	69.13	69.9976	68.99	145981
1781217000	69.73	3.2	4.81	67.53	69.815	67.53	339129
1781130600	66.53	-0.94	-1.39	66.91	67.95	66.44	157802
1781044200	67.47	0.83	1.25	67.76	68.62	65.629999	143855
1780957800	66.64	1.04	1.59	67.24	67.37	66.54	2307405
1780698600	65.599999	-2.6	-3.81	67.12	67.12	65.34	53239
1780612200	68.2	0.86	1.27	67.099999	68.43	67.019999	101342
1780525800	67.345	-0.89	-1.30	67.81	67.97	67.26	109614
1780439400	68.23	0.77	1.14	67.89	68.53	67.89	232328
1780353000	67.46	0.42	0.63	66.64	67.83	66.209999	310387
1780093800	67.04	0.08	0.12	67.28	67.57	66.819999	219800
1780007400	66.959999	0.12	0.18	66.8	67.36	66.4	417367
1779921000	66.84	-0.49	-0.73	67.34	67.34	66.495	145346
1779834600	67.33	0.49	0.73	67.52	67.52	66.879999	87475
1779489000	66.84	0.02	0.03	67.01	67.19	66.72	312540
1779402600	66.819999	1.48	2.27	65.67	67.04	65.525	249777
1779316200	65.34	1.57	2.46	64.36	65.8	64.12	97898
1779229800	63.77	-0.5	-0.78	63.61	64.239999	63.48	67239
1779143400	64.269999	-0.18	-0.28	64.92	64.92	63.555	98906
1778884200	64.45	-1.22	-1.86	64.44	64.69	64.192499	49713
1778797800	65.67	0.33	0.51	65.51	66.19	65.51	70380
1778711400	65.34	1.31	2.05	64.569999	65.51	64.29	75508
1778625000	64.03	-1.44	-2.20	64.29	64.29	63.275	379765
1778538600	65.47	-0.21	-0.32	65.56	65.569999	65.09	259952
1778279400	65.68	1.27	1.97	65.09	65.8	65.09	109225
1778193000	64.41	-1.45	-2.20	65.64	65.65	64.39	114453
1778106600	65.86	2.42	3.81	65	65.91	65	121679
1778020200	63.44	1.39	2.24	62.97	63.59	62.72	122477
1777933800	62.05	-0.83	-1.32	62.61	62.83	61.84	159142
1777674600	62.88	0.18	0.28	62.76	63.3	62.76	158389
1777588200	62.705	1.5	2.45	61.99	62.985	61.78	154309
1777501800	61.205	-0.48	-0.77	61.42	61.48	60.8886	41048
1777415400	61.68	-0.97	-1.55	61.83	61.96	61.3034	49014
1777329000	62.65	-0.57	-0.90	63.17	63.17	62.42	97897
1777069800	63.22	0.94	1.51	63.14	63.52	62.98	86758
1776983400	62.28	-0.87	-1.38	62.9	63.01	61.64	91758
1776897000	63.15	-0.19	-0.30	63.72	63.72	62.51	266042
1776810600	63.34	-0.77	-1.20	64.09	64.11	63.16	124942
1776724200	64.11	-0.01	-0.02	63.99	64.2	63.6	53512
1776465000	64.12	0.99	1.57	64.489999	64.55	63.94	79164
1776378600	63.13	-0.52	-0.82	63.62	63.62	62.94	114610
1776292200	63.65	-0.15	-0.24	63.4	63.7	62.89	123941
1776205800	63.8	0.79	1.25	63.72	64.019999	63.6	47997
1776119400	63.01	0.57	0.91	61.77	63.07	61.77	72752
1775860200	62.44	0.6	0.97	62.53	62.77	62.18	72210
1775773800	61.84	0.3	0.49	60.98	61.995	60.94	41147
1775687400	61.54	2.95	5.03	61.6	61.755	61	239103
1775601000	58.59	0.26	0.45	58.07	58.72	57.57	303577
1775514600	58.33	0.22	0.38	57.89	58.42	57.87	94735
1775169000	58.11	-0.46	-0.79	57.08	58.515	57.055	139410
1775082600	58.57	1.06	1.84	58.21	59.09	58.21	155444
1774996200	57.51	2.18	3.94	56.3	57.57	56.19	467835
1774909800	55.33	-0.56	-1.00	56.3	56.3	54.99	78157
1774650600	55.89	-0.96	-1.69	56.37	56.6992	55.73	79712
1774564200	56.85	-1.66	-2.84	57.58	57.925	56.82	68185
1774477800	58.51	0.63	1.09	58.53	58.755	58.04	132975
1774391400	57.88	0.09	0.16	57.17	58.2	57.17	107103
1774305000	57.79	1.26	2.23	57.69	58.83	57.43	105268