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	0.02	0.04372540446	45.74	46.12	45.32	675100	45.64169091	SP
4	-1.34	-2.84501061571	47.1	47.38	45.32	1486265	46.46980094	SP
12	-0.54	-1.16630669546	46.3	48.37	45.32	1504948	46.90110941	SP
26	1.63	3.69363244958	44.13	48.9199	43.585	1926906	46.33597718	SP
52	6.1	15.3807362582	39.66	48.9199	39.23	1988594	44.00151826	SP
156	13.81	43.2237871674	31.95	48.9199	30.14	1731831	38.02574532	SP
260	12.66	38.247734139	33.1	48.9199	25.36	2331154	34.51491783	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
1782513000	45.76	-0.12	-0.26	45.6	46.015	45.57	505655
1782426600	45.88	0.43	0.95	45.96	46.12	45.8	612748
1782340200	45.45	-0.12	-0.26	45.38	45.5677	45.32	644794
1782253800	45.57	-0.12	-0.26	45.5	45.71	45.5	767712
1782167400	45.69	0.23	0.51	45.74	45.835	45.59	675146
1781821800	45.46	-0.46	-1.00	45.66	45.66	45.395	923536
1781735400	45.92	-0.59	-1.27	46.47	46.59	45.8	1344949
1781649000	46.51	0.3	0.65	46.65	46.705	46.4645	605999
1781562600	46.21	-0.95	-2.01	46.61	46.69	46.16	1573460
1781303400	47.16	0.26	0.55	46.95	47.265	46.84	1911959
1781217000	46.9	1.09	2.38	46.37	46.975	46.095	1260665
1781130600	45.81	-0.47	-1.02	46.09	46.205	45.75	988769
1781044200	46.28	-0.15	-0.32	46.55	46.66	45.73	2417243
1780957800	46.43	0.05	0.11	46.66	46.725	46.33	2099578
1780698600	46.38	-0.5	-1.07	46.89	46.92	46.235	1173029
1780612200	46.88	0.46	0.99	46.6	46.9	46.575	997880
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