iShares MSCI United Kingdom New【EWU】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	-0.47	-1.00234591597	46.89	47.38	46.4	2497225	46.83112636	SP
4	-0.78	-1.65254237288	47.2	47.69	45.415	1494530	46.75084076	SP
12	0.42	0.913043478261	46	48.37	43.585	1878578	46.31620762	SP
26	2.98	6.86003683241	43.44	48.9199	42.535	2012486	45.99863048	SP
52	6.28	15.6452416542	40.14	48.9199	38.74	1995764	43.74647316	SP
156	13.88	42.6551936079	32.54	48.9199	30.14	1748429	37.79000097	SP
260	12.3	36.0492379836	34.12	48.9199	25.36	2349518	34.42715681	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780525800	46.42	-0.51	-1.09	46.7	46.76	46.415	1522072
1780439400	46.93	0.24	0.51	46.7	46.975	46.69	2675390
1780353000	46.69	-0.24	-0.51	46.55	46.88	46.4	2564216
1780093800	46.93	-0.07	-0.15	47.1	47.38	46.915	3479881
1780007400	47	-0.23	-0.49	46.89	47.195	46.76	2244568
1779921000	47.23	-0.19	-0.40	47.27	47.38	47.15	785016
1779834600	47.42	0.33	0.70	47.58	47.69	47.255	568339
1779489000	47.09	-0.25	-0.53	47.28	47.29	47.055	868055
1779402600	47.34	0.28	0.59	46.78	47.475	46.67	1209780
1779316200	47.06	0.77	1.66	46.51	47.16	46.43	755676
1779229800	46.29	-0.34	-0.73	46.45	46.535	46.25	2187219
1779143400	46.63	1.06	2.33	46.16	46.65	46.16	1907077
1778884200	45.57	-1.06	-2.27	45.77	45.8	45.415	672866
1778797800	46.63	-0.27	-0.58	46.92	47.05	46.595	790084
1778711400	46.9	0.3	0.64	46.36	46.905	46.36	1419294
1778625000	46.6	-0.05	-0.11	46.3	46.67	46.11	629400
1778538600	46.65	-0.05	-0.11	46.8	46.89	46.555	1471667
1778279400	46.7	0.43	0.93	46.68	46.76	46.48	1005640
1778193000	46.27	-1.17	-2.47	47.2	47.3	46.25	1639826
1778106600	47.44	0.99	2.13	47.49	47.53	47.28	1557766
1778020200	46.45	0.03	0.06	46.25	46.47	46.03	1689107
1777933800	46.42	-0.6	-1.28	46.67	46.825	46.31	2182972
1777674600	47.02	-0.13	-0.28	47.095	47.355	46.965	1772426
1777588200	47.15	1.16	2.52	46.75	47.26	46.74	1134845
1777501800	45.99	-0.56	-1.20	46.1	46.165	45.74	1394979
1777415400	46.55	-0.06	-0.13	46.55	46.625	46.395	863616
1777329000	46.61	-0.38	-0.81	46.85	47	46.61	1382748
1777069800	46.99	0.19	0.41	46.92	47.04	46.76	1085910
1776983400	46.8	-0.35	-0.74	47.05	47.25	46.46	789505
1776897000	47.15	0.21	0.45	47.27	47.36	47.0701	783364
1776810600	46.94	-1.06	-2.21	47.72	47.73	46.94	1726923
1776724200	48	-0.25	-0.52	47.93	48.01	47.76	1999063
1776465000	48.25	0.41	0.86	48.17	48.37	48.055	1388645
1776378600	47.84	0.04	0.08	48.12	48.16	47.68	1350077
1776292200	47.8	-0.27	-0.56	48.04	48.05	47.7299	3051802
1776205800	48.07	0.21	0.44	47.99	48.155	47.93	2008594
1776119400	47.86	0.19	0.40	47.45	47.91	47.43	2852649
1775860200	47.67	0.03	0.06	47.9	47.9	47.555	825136
1775773800	47.64	-0.18	-0.38	47.45	47.875	47.305	987189
1775687400	47.82	1.5	3.24	47.83	47.96	47.45	5226795
1775601000	46.32	-0.1	-0.22	46.06	46.4	45.75	1979456
1775514600	46.42	0.19	0.41	46.3	46.4951	46.235	1354931
1775169000	46.23	-0.12	-0.26	45.56	46.37	45.53	1805366
1775082600	46.35	0.79	1.73	46.07	46.435	45.83	1713028
1774996200	45.56	1.12	2.52	45.25	45.575	44.8101	2621634
1774909800	44.44	0.32	0.73	44.62	44.83	44.29	1136518
1774650600	44.12	-0.1	-0.23	44.1	44.54	43.985	1310067
1774564200	44.22	-0.92	-2.04	44.5	44.84	44.19	1912387
1774477800	45.14	0.74	1.67	45.12	45.285	44.8	2411349
1774391400	44.4	-0.16	-0.36	44.02	44.64	43.955	2239616
1774305000	44.56	0.71	1.62	44.43	45.04	44.17	3332408
1774045800	43.85	-1.26	-2.79	44.98	45.06	43.585	6815793
1773959400	45.11	-0.27	-0.59	44.51	45.36	44.51	2148463
1773873000	45.38	-0.92	-1.99	45.99	46.13	45.35	3060519
1773786600	46.3	0.19	0.41	46.42	46.6099	46.28	2164651
1773700200	46.11	0.78	1.72	45.87	46.18	45.83	2750289
1773441000	45.33	-0.55	-1.20	45.77	46.025	45.245	2319611
1773354600	45.88	-0.43	-0.93	46	46.0906	45.66	3431269
1773268200	46.31	-0.1	-0.22	46.11	46.425	45.98	2673212
1773181800	46.41	0.12	0.26	46.66	46.985	46.35	3371247
1773095400	46.29	0.27	0.59	45.22	46.445	45.09	2891945
1772839800	46.02	-0.22	-0.48	45.62	46.13	45.46	1925646
1772753400	46.24	-1	-2.12	46.67	46.79	45.8881	2962083
1772667000	47.24	0.48	1.03	47.03	47.315	46.86	3108502