iShares MSCI Singapore ETF【EWS】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	-0.68	-2.31686541738	29.35	30.015	28.54	1975286	29.35093362	SP
4	-0.3	-1.0355540214	28.97	30.015	28.54	1146186	29.28634514	SP
12	0.96	3.46445326597	27.71	30.015	27.3	902647	28.81259216	SP
26	0.95	3.42712842713	27.72	30.015	26.695	929787	28.37931504	SP
52	2.36	8.96997339415	26.31	30.015	24.845	796783	28.13339036	SP
156	10.2	55.2246886844	18.47	30.015	17.22	586625	23.96164414	SP
260	4.59	19.061461794	24.08	30.015	16.16	634994	22.45828317	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	28.67	-1.02	-3.44	29.25	29.28	28.54	3786044
1780612200	29.69	-0.08	-0.27	29.49	29.71	29.49	625680
1780525800	29.77	-0.21	-0.70	29.95	29.95	29.7	1329151
1780439400	29.98	0.28	0.94	29.94	30.015	29.86	1304684
1780353000	29.7	0.21	0.71	29.35	29.82	29.34	2830872
1780093800	29.49	0.06	0.20	29.47	29.605	29.41	1192326
1780007400	29.43	0.12	0.41	29.3	29.48	29.165	1035681
1779921000	29.31	-0.1	-0.34	29.31	29.33	29.23	763903
1779834600	29.41	-0.06	-0.20	29.3	29.44	29.3	1102795
1779489000	29.47	-0.04	-0.14	29.55	29.5993	29.4499	333967
1779402600	29.51	-0.08	-0.27	29.3	29.575	29.145	448469
1779316200	29.59	0.37	1.27	29.22	29.61	29.19	692375
1779229800	29.22	0.03	0.10	29.21	29.33	29.155	711415
1779143400	29.19	0.24	0.83	29.15	29.23	29.045	737431
1778884200	28.95	-0.13	-0.45	28.9	28.99	28.76	364518
1778797800	29.08	-0.31	-1.05	29.16	29.16	29.015	429848
1778711400	29.39	0.41	1.41	29.29	29.405	29.2	513610
1778625000	28.98	0.07	0.24	28.92	29.025	28.8	940411
1778538600	28.91	0.02	0.07	28.97	29.05	28.89	2634346
1778279400	28.89	0.23	0.80	28.74	28.89	28.73	386904
1778193000	28.66	-0.46	-1.58	28.99	28.99	28.63	440792
1778106600	29.12	0.4	1.39	28.99	29.13	28.96	751606
1778020200	28.72	0.26	0.91	28.73	28.8	28.64	403740
1777933800	28.46	-0.46	-1.59	28.61	28.6701	28.33	607898
1777674600	28.92	-0.06	-0.21	29.01	29.085	28.875	430831
1777588200	28.98	0.78	2.77	28.73	29.02	28.645	854586
1777501800	28.2	-0.24	-0.84	28.37	28.37	28.125	580058
1777415400	28.44	-0.17	-0.59	28.5	28.5	28.335	439111
1777329000	28.61	-0.17	-0.59	28.63	28.695	28.595	407197
1777069800	28.78	0.04	0.14	28.74	28.8	28.665	586470
1776983400	28.74	-0.27	-0.93	28.88	28.925	28.535	684420
1776897000	29.01	0.13	0.45	29.04	29.08	28.93	549911
1776810600	28.88	-0.52	-1.77	29.36	29.375	28.845	750969
1776724200	29.4	-0.01	-0.03	29.35	29.4201	29.27	686533
1776465000	29.41	0.26	0.89	29.43	29.6699	29.3601	921000
1776378600	29.15	-0.16	-0.55	29.23	29.25	29.12	453139
1776292200	29.31	0.08	0.27	29.2	29.345	29.145	616718
1776205800	29.23	-0.01	-0.03	29.15	29.28	29.1	414110
1776119400	29.24	0.26	0.90	28.83	29.27	28.72	1115593
1775860200	28.98	0.1	0.35	29.06	29.09	28.91	3238862
1775773800	28.88	-0.17	-0.59	28.76	28.98	28.65	661315
1775687400	29.05	0.67	2.36	29.08	29.08	28.839	740561
1775601000	28.38	-0.08	-0.28	28.25	28.39	28.055	701171
1775514600	28.46	0.17	0.60	28.38	28.51	28.37	499705
1775169000	28.29	-0.19	-0.67	27.99	28.41	27.96	568762
1775082600	28.48	0.26	0.92	28.49	28.585	28.385	752477
1774996200	28.22	0.57	2.06	27.86	28.26	27.785	1127101
1774909800	27.65	0.07	0.25	27.75	27.83	27.55	823332
1774650600	27.58	-0.03	-0.11	27.74	27.8	27.51	463413
1774564200	27.61	-0.21	-0.75	27.67	27.92	27.58	834244
1774477800	27.82	0.34	1.24	27.83	27.965	27.73	1090331
1774391400	27.48	-0.44	-1.58	27.42	27.74	27.3501	1641716
1774305000	27.92	0.56	2.05	27.91	28.18	27.705	1224770
1774045800	27.36	-0.88	-3.12	27.92	27.92	27.3	1469440
1773959400	28.24	0.27	0.97	27.93	28.35	27.8301	860235
1773873000	27.97	-0.14	-0.50	28.15	28.235	27.96	476413
1773786600	28.11	0.25	0.90	28.2	28.25	28.04	453392
1773700200	27.86	0.73	2.69	27.71	27.905	27.645	867157
1773441000	27.13	-0.29	-1.06	27.57	27.62	27.09	2493581
1773354600	27.42	-0.36	-1.30	27.51	27.595	27.315	836413
1773268200	27.78	0.09	0.33	27.67	27.86	27.635	1057351
1773181800	27.69	0.03	0.11	27.8	28.09	27.615	1334491
1773095400	27.66	0.4	1.45	27.23	27.74	27.1	2259892