iShares MSCI Taiwan ETF【EWT】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	-9.15	-8.15435344443	112.21	112.78	102.75	5943001	106.23277447	SP
4	-0.67	-0.645907644847	103.73	112.78	97.24	6758697	103.75602635	SP
12	31.85	44.7268642045	71.21	112.78	70.16	6251850	93.90898329	SP
26	40.22	64.0038192234	62.84	112.78	62.62	6240457	81.29465977	SP
52	45.38	78.6754507628	57.68	112.78	57.035	4755541	74.62817123	SP
156	55.73	117.747728713	47.33	112.78	39.44	3687830	60.49490099	SP
260	39.37	61.8150416078	63.69	112.78	39.44	3643559	58.28788891	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
1782513000	102.81	-2.1	-2.00	101.52	103.62	101.01	7587338
1782426600	104.91	0.19	0.18	107.18	107.38	103.95	6592065
1782340200	104.72	-0.52	-0.49	104.28	105.39	103.35	3879485
1782253800	105.24	-6.29	-5.64	105.6	106.74	105	8881210
1782167400	111.53	1.54	1.40	112.21	112.78	111.45	4418626
1781821800	109.99	4.88	4.64	108.555	110.23	108.555	7382420
1781735400	105.11	1.32	1.27	106.59	107.32	104.89	7415858
1781649000	103.79	-2.58	-2.43	105.85	105.8801	103.74	5305628
1781562600	106.37	3.75	3.65	106.05	106.61	105.68	5628785
1781303400	102.62	0.17	0.17	101.95	103.16	101.13	5301384
1781217000	102.45	4.45	4.54	99.1	102.885	99.03	7973982
1781130600	98	-2.8	-2.78	99.13	100.89	97.77	7387018
1781044200	100.8	0.37	0.37	103.27	104.05	97.24	12954479
1780957800	100.43	2.35	2.40	100.86	101.39	100	5095828
1780698600	98.08	-7.67	-7.25	101.467	101.675	97.275	11897314
1780612200	105.75	-1.15	-1.08	104.49	106.01	103.67	9142067
1780525800	106.9	-0.21	-0.20	107.21	107.4	106.31	2764758
1780439400	107.11	0.69	0.65	105.99	107.15	105.49	3743750
1780353000	106.42	3.64	3.54	105.18	107.36	104.8	6803273
1780093800	102.78	0.44	0.43	103.73	103.87	102.395	5846697
1780007400	102.34	-0.63	-0.61	101.41	102.82	100.88	7472770
1779921000	102.97	0.83	0.81	103.96	104.16	102.16	6457065
1779834600	102.14	5.3	5.47	101.2	102.29	101.05	6685225
1779489000	96.84	2.37	2.51	96.86	97.73	96.58	7455566
1779402600	94.47	2.55	2.77	93.35	95.075	93.08	6352658
1779316200	91.92	2.09	2.33	90.55	92	90.435	5711347
1779229800	89.83	-1.93	-2.10	89.05	90.935	88.73	13227287
1779143400	91.76	0.48	0.53	92.79	92.87	90.79	7869058
1778884200	91.28	-4.2	-4.40	91.56	92.03	90.68	6091483
1778797800	95.48	0.62	0.65	94.52	95.69	94.41	5398042
1778711400	94.86	1.09	1.16	93.99	95.04	93.65	4436106
1778625000	93.77	-3.38	-3.48	94.35	94.87	92.375	9963730
1778538600	97.15	1.04	1.08	96.39	97.265	95.99	5477819
1778279400	96.11	1.8	1.91	94.805	96.195	94.73	4616310
1778193000	94.31	-0.54	-0.57	95.37	95.41	94.14	5829803
1778106600	94.85	2.08	2.24	93.81	94.95	93.475	5197586
1778020200	92.77	2.36	2.61	92.21	92.985	92.03	4219177
1777933800	90.41	0.44	0.49	90.82	91.38	89.93	4506570
1777674600	89.97	0.09	0.10	89.66	91.285	89.545	3476813
1777588200	89.88	2.69	3.09	88.85	90.105	88.19	4502703
1777501800	87.19	-0.05	-0.06	87.25	87.58	86.68	3838687
1777415400	87.24	-0.11	-0.13	86.895	87.37	86.675	6013208
1777329000	87.35	-0.74	-0.84	87.8	87.81	87.01	3273020
1777069800	88.09	3.85	4.57	87.35	88.21	87.08	5336869
1776983400	84.24	-1.95	-2.26	84.41	85.235	83.25	4238001
1776897000	86.19	2.66	3.18	85.3	86.225	85.05	5773715
1776810600	83.53	-0.06	-0.07	84.235	85.18	83.18	7756545
1776724200	83.59	0.37	0.44	83.11	83.675	82.82	4876800
1776465000	83.22	1.87	2.30	83	83.9886	82.72	7276782
1776378600	81.35	0.61	0.76	81.14	81.595	80.54	4615095
1776292200	80.74	0.53	0.66	80.48	80.95	80.065	4337150
1776205800	80.21	1.95	2.49	79.43	80.26	79.36	5113686
1776119400	78.26	1.32	1.72	76.94	78.66	76.92	4786788
1775860200	76.94	0.53	0.69	76.935	77.29	76.7	3105973
1775773800	76.41	0.05	0.07	75.63	76.61	75.19	11114495
1775687400	76.36	4.54	6.32	76.37	76.555	75.53	8052058
1775601000	71.82	0.53	0.74	71.32	71.825	70.16	7243507
1775514600	71.29	0.52	0.73	71.21	71.88	70.74	6240722
1775169000	70.77	-0.95	-1.32	69.33	71.18	69.05	6588205
1775082600	71.72	0.8	1.13	71.55	72.545	71.465	8100810
1774996200	70.92	1.96	2.84	68.41	70.98	68.4	10704400
1774909800	68.96	-0.53	-0.76	70.39	70.415	68.47	6999520
1774650600	69.49	-0.61	-0.87	70.04	70.3	69.23	4808383