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	460633	44.45007065	SP
26	0.57	1.2726054923	44.79	48.39	41.58	434555	44.96567673	SP
52	2	4.61254612546	43.36	48.39	40.91	367328	44.31118703	SP
156	7.75	20.6062217495	37.61	48.39	33.66	450033	40.08369999	SP
260	6.06	15.4198473282	39.3	48.39	26.26	610474	37.48911542	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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