iShares MSCI Austria ETF【EWO】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	-1.26	-3.05676855895	41.22	41.48	39.9	21319	40.77643251	SP
4	0.29	0.731031005798	39.67	41.53	38.76	26311	40.48650229	SP
12	5.28	15.2249134948	34.68	41.53	33.5411	32181	37.81951892	SP
26	6.2	18.36492891	33.76	41.53	33.5411	47699	36.9761146	SP
52	10.66	36.3822525597	29.3	41.53	27.56	43463	33.91201274	SP
156	20.05	100.703164239	19.91	41.53	18.74	37835	27.3815561	SP
260	14.22	55.2447552448	25.74	41.53	15.28	36354	25.21598239	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
1780957800	39.96	-0.11	-0.27	40.16	40.26	39.94	15164
1780698600	40.07	-0.86	-2.10	40.88	40.88	39.9	18298
1780612200	40.93	0.31	0.76	40.98	41.0912	40.93	6036
1780525800	40.621	-0.74	-1.79	40.84	40.955	40.621	19996
1780439400	41.36	0.43	1.05	41.22	41.48	41.0601	47103
1780353000	40.93	-0.26	-0.63	41.08	41.18	40.67	166048
1780093800	41.19	0.8	1.98	41.29	41.53	41.09	50385
1780007400	40.39	-0.42	-1.03	40.48	40.63	40.39	12006
1779921000	40.81	-0.12	-0.29	41.1	41.18	40.77	17740
1779834600	40.93	1	2.50	41.13	41.31	40.81	15476
1779489000	39.93	0.18	0.45	40.22	40.22	39.78	5850
1779402600	39.75	0.17	0.43	39.41	39.905	39.37	10357
1779316200	39.58	0.82	2.12	39.08	39.63	39.0101	15215
1779229800	38.76	-0.56	-1.42	39.06	39.06	38.76	13677
1779143400	39.32	0.37	0.95	39.2	39.33	39	17760
1778884200	38.95	-0.44	-1.12	38.98	39.07	38.86	25028
1778797800	39.39	-0.16	-0.40	39.48	39.65	39.35	14313
1778711400	39.548	0.04	0.11	39.1	39.58	39.1	14443
1778625000	39.506	-0.56	-1.41	39.67	39.67	39.28	15019
1778538600	40.07	0.16	0.39	39.96	40.1364	39.96	9163
1778279400	39.9124	0.41	1.04	39.81	39.9124	39.7	8614
1778193000	39.5	-0.74	-1.84	40.25	40.2644	39.5	15633
1778106600	40.24	1.33	3.41	40.18	40.24	40.085	14375
1778020200	38.9128	0.45	1.18	38.75	38.9789	38.6	8784
1777933800	38.46	-0.56	-1.44	38.58	38.9599	38.18	26763
1777674600	39.02	-0.01	-0.02	39.21	39.46	38.941	75397
1777588200	39.0263	0.29	0.74	38.875	39.07	38.745	7642
1777501800	38.74	-0.05	-0.13	39.09	39.2499	38.74	2659
1777415400	38.79	-0.1	-0.26	38.91	38.91	38.74	6878
1777329000	38.89	0	0.00	39.06	39.06	38.87	9598
1777069800	38.89	0.37	0.96	38.95	38.9899	38.75	88243
1776983400	38.52	-0.23	-0.59	38.66	38.8497	38.19	28227
1776897000	38.75	-0.21	-0.54	39.19	39.19	38.65	13925
1776810600	38.96	-0.58	-1.47	39.55	39.59	38.83	30634
1776724200	39.54	-0.47	-1.17	39.56	39.65	39.32	36679
1776465000	40.01	0.69	1.75	40.06	40.37	39.8792	45694
1776378600	39.32	-0.25	-0.63	39.66	39.66	39.11	21813
1776292200	39.57	-0.01	-0.03	39.74	39.74	39.3628	31231
1776205800	39.58	0.83	2.14	39.6	39.6099	39.3807	29723
1776119400	38.75	0.31	0.81	38.11	38.825	38.05	24880
1775860200	38.44	0.83	2.21	38.58	38.7399	38.37	108809
1775773800	37.61	0.12	0.32	37.23	37.83	37.23	14679
1775687400	37.49	1.34	3.71	37.63	37.6687	37.35	13985
1775601000	36.15	-0.02	-0.06	35.79	36.27	35.65	27222
1775514600	36.17	0.42	1.17	36.02	36.26	35.81	21351
1775169000	35.75	-0.28	-0.78	35.21	35.84	35.16	20127
1775082600	36.03	0.58	1.64	36.16	36.3	35.8	35688
1774996200	35.45	1.13	3.29	35.02	35.54	34.84	20527
1774909800	34.32	0.02	0.06	34.39	34.505	34.1401	31742
1774650600	34.3	-0.53	-1.52	34.54	34.72	34.16	24655
1774564200	34.83	-0.41	-1.16	34.92	35.17	34.83	11826
1774477800	35.24	0.86	2.50	35.28	35.47	35.2	11077
1774391400	34.38	-0.26	-0.75	34.25	34.6	34.06	11938
1774305000	34.64	0.94	2.77	34.32	35.12	34.32	123174
1774045800	33.705	-1.09	-3.12	34.53	34.53	33.5411	130552
1773959400	34.79	-0.12	-0.34	34.2	34.87	34.16	49369
1773873000	34.91	0.04	0.11	35.12	35.428	34.88	12884
1773786600	34.87	0.35	1.01	34.68	35.02	34.68	160063
1773700200	34.52	0.61	1.80	34.25	34.67	34.25	29113
1773441000	33.91	-0.84	-2.42	34.5	34.7	33.88	22007
1773354600	34.75	-0.87	-2.44	34.96	35.04	34.565	23607
1773268200	35.62	-0.16	-0.45	35.43	35.66	35.29	138256
1773181800	35.78	0.43	1.22	36.05	36.3	35.62	22376
1773095400	35.35	-0.12	-0.34	34.68	35.53	34.44	78698