iShares MSCI France【EWQ】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	-0.86	-1.86066637819	46.22	46.4	45.36	287163	45.87501288	SP
4	-0.24	-0.526315789474	45.6	46.4	44.09	396773	45.46716946	SP
12	1.82	4.18006430868	43.54	47.265	41.58	461421	44.44592527	SP
26	0.57	1.2726054923	44.79	48.39	41.58	434961	44.96331814	SP
52	2	4.61254612546	43.36	48.39	40.91	367823	44.31282971	SP
156	7.75	20.6062217495	37.61	48.39	33.66	450857	40.08272436	SP
260	6.06	15.4198473282	39.3	48.39	26.26	609338	37.48401522	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
1780698600	45.36	-0.93	-2.01	46.16	46.16	45.23	280155
1780612200	46.29	0.76	1.67	46.31	46.345	46.08	155925
1780525800	45.53	-0.55	-1.19	45.73	45.785	45.53	384156
1780439400	46.08	0.26	0.57	45.87	46.16	45.87	218272
1780353000	45.82	-0.15	-0.33	45.61	45.99	45.42	275076
1780093800	45.97	-0.03	-0.07	46.22	46.4	45.955	402388
1780007400	46	0	0.00	45.87	46.16	45.7	373649
1779921000	46	0.08	0.17	46.21	46.38	45.845	404357
1779834600	45.92	0.75	1.66	45.89	46.052	45.69	229134
1779489000	45.17	-0.33	-0.73	45.43	45.495	45.115	330394
1779402600	45.5	0.01	0.02	45.01	45.69	44.9	546711
1779316200	45.49	1.07	2.41	44.87	45.72	44.6484	279575
1779229800	44.42	-0.41	-0.91	44.69	44.79	44.36	291990
1779143400	44.83	0.67	1.52	44.66	44.94	44.4	353863
1778884200	44.16	-0.87	-1.93	44.41	44.48	44.09	195544
1778797800	45.03	-0.11	-0.24	45.17	45.27	45	135873
1778711400	45.14	0.03	0.07	44.75	45.16	44.66	690887
1778625000	45.11	-0.38	-0.84	45.02	45.13	44.7714	162875
1778538600	45.49	-0.27	-0.59	45.5	45.51	45.31	1914378
1778279400	45.76	0.22	0.48	45.6	45.85	45.47	193647
1778193000	45.54	-1.18	-2.53	46.55	46.6	45.51	255515
1778106600	46.72	1.6	3.55	46.47	46.78	46.46	331496
1778020200	45.12	0.85	1.92	44.81	45.165	44.69	190706
1777933800	44.27	-1.1	-2.42	44.67	44.84	44.03	405170
1777674600	45.37	0.04	0.09	45.5	45.77	45.37	267729
1777588200	45.33	0.82	1.84	44.93	45.405	44.73	331845
1777501800	44.51	-0.38	-0.85	44.86	44.86	44.37	175832
1777415400	44.89	-0.31	-0.69	45.06	45.06	44.82	185834
1777329000	45.2	-0.18	-0.40	45.42	45.45	45.085	172539
1777069800	45.38	0.18	0.40	45.27	45.47	45.115	367139
1776983400	45.2	-0.15	-0.33	45.44	45.65	44.72	446156
1776897000	45.35	-0.01	-0.02	45.68	45.68	45.1	444878
1776810600	45.36	-1.11	-2.39	46.08	46.24	45.3	327954
1776724200	46.47	-0.29	-0.62	46.4	46.52	46.167	233434
1776465000	46.76	0.7	1.52	47.06	47.265	46.69	263709
1776378600	46.06	-0.07	-0.15	46.4	46.46	45.81	226746
1776292200	46.13	-0.37	-0.80	46.33	46.33	46.1	396122
1776205800	46.5	0.43	0.93	46.33	46.615	46.33	331642
1776119400	46.07	0.22	0.48	45.41	46.09	45.33	279121
1775860200	45.85	-0.02	-0.04	46.16	46.16	45.705	141101
1775773800	45.87	0	0.00	45.54	46.005	45.32	240295
1775687400	45.87	1.85	4.20	45.95	46.17	45.56	805760
1775601000	44.02	-0.14	-0.32	43.69	44.09	43.225	825706
1775514600	44.16	0.41	0.94	43.67	44.2	43.67	953589
1775169000	43.75	-0.1	-0.23	42.99	43.795	42.99	848137
1775082600	43.85	0.47	1.08	43.82	44.115	43.645	888424
1774996200	43.38	1.41	3.36	42.57	43.51	42.565	961699
1774909800	41.97	0.1	0.24	42.03	42.29	41.79	332516
1774650600	41.87	-0.38	-0.90	42.08	42.37	41.715	426107
1774564200	42.25	-0.72	-1.68	42.49	42.955	42.185	728523
1774477800	42.97	0.53	1.25	43.12	43.23	42.775	548781
1774391400	42.44	-0.4	-0.93	42.08	42.7	42.07	539435
1774305000	42.84	1.16	2.78	42.65	43.365	42.405	1190065
1774045800	41.68	-1.52	-3.52	42.84	42.89	41.58	662391
1773959400	43.2	0.09	0.21	42.44	43.48	42.29	793575
1773873000	43.11	-0.54	-1.24	43.62	43.76	43.09	423182
1773786600	43.65	0.17	0.39	43.79	43.98	43.605	1228735
1773700200	43.48	0.68	1.59	43.22	43.61	43.04	515790
1773441000	42.8	-0.78	-1.79	43.54	43.72	42.755	490624
1773354600	43.58	-0.62	-1.40	43.68	43.79	43.215	625295
1773268200	44.2	0.12	0.27	43.91	44.31	43.875	529251
1773181800	44.08	-0.12	-0.27	44.49	44.82	43.95	693552
1773095400	44.2	0.06	0.14	43.07	44.41	42.75	802106