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	0.22	0.521574205785	42.18	43.05	41.63	42292	42.57047586	SP
4	1.68	4.1257367387	40.72	43.6	39.66	32250	42.27148765	SP
12	2.8	7.07070707071	39.6	43.6	38.18	27932	40.72657149	SP
26	6.33	17.5492098697	36.07	43.6	33.5411	42610	37.99309332	SP
52	13.44	46.408839779	28.96	43.6	28.84	40104	35.11711247	SP
156	22.4028	112.029684156	19.9972	43.6	18.74	38147	27.77197016	SP
260	18.39	76.5930862141	24.01	43.6	15.28	36334	25.44288908	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
1783463400	42.4	-0.6	-1.40	42.88	42.88	42.34	33227
1783377000	43	0.36	0.84	42.71	43.05	42.6308	56574
1783031400	42.64	0.87	2.08	42.47	42.8	42.34	66520
1782945000	41.77	-0.56	-1.31	41.63	41.9004	41.63	31738
1782858600	42.325	0.62	1.48	42.18	42.3544	41.96	14336
1782772200	41.7073	0.13	0.31	41.74	41.775	41.3711	47285
1782513000	41.58	-0.67	-1.59	41.85	42.01	41.58	22348
1782426600	42.25	0.25	0.60	42.44	42.57	42.15	58422
1782340200	42	-0.51	-1.20	41.89	42.081	41.73	14312
1782253800	42.51	-0.63	-1.46	42.17	42.7493	41.98	22840
1782167400	43.14	0.11	0.26	43	43.45	42.99	16240
1781821800	43.03	0.18	0.42	42.98	43.16	42.8	22498
1781735400	42.85	0.33	0.78	43.27	43.6	42.82	51986
1781649000	42.52	-0.13	-0.30	42.42	42.73	42.42	24335
1781562600	42.65	0.6	1.43	42.77	42.77	42.3801	61267
1781303400	42.05	0.57	1.37	42.04	42.135	41.83	15843
1781217000	41.48	1.75	4.40	40.37	41.48	40.29	14831
1781130600	39.73	-0.51	-1.26	40.16	40.39	39.66	8645
1781044200	40.2373	0.28	0.69	40.72	40.72	39.87	30488
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