iShares MSCI Mexico ETF【EWW】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	1.72	2.24308815858	76.68	78.98	73.74	1623151	75.58751433	SP
4	0.67	0.861958059951	77.73	79.94	73.74	1362316	77.42215061	SP
12	6.84	9.55841252096	71.56	81.07	69.59	1561403	76.78335343	SP
26	7.29	10.2517226832	71.11	81.6499	67.2516	1737945	75.95292464	SP
52	16.99	27.6665038267	61.41	81.6499	57.282	1601798	70.48064031	SP
156	15.5	24.6422893482	62.9	81.6499	46.41	2087672	61.30498356	SP
260	29.1	59.0263691684	49.3	81.6499	43.65	2080246	57.18918889	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
1781303400	78.47	1.13	1.46	77.8	79.11	77.8	1386842
1781217000	77.34	2.93	3.94	74.33	77.485	74.33	2414519
1781130600	74.41	-0.35	-0.47	74.67	75.5	74.24	994218
1781044200	74.76	-0.14	-0.19	75.63	76.12	73.74	1466604
1780957800	74.9	-0.2	-0.27	75.6	76.215	74.86	1336597
1780698600	75.1	-2.27	-2.93	76.68	76.68	74.93	1903818
1780612200	77.37	-0.71	-0.91	78.23	78.29	77.18	825096
1780525800	78.08	-1	-1.26	78.4	79.07	78.01	973899
1780439400	79.08	1.21	1.55	78.21	79.62	78.1	1465254
1780353000	77.87	-0.56	-0.71	78.17	78.38	77.17	1340289
1780093800	78.43	-0.38	-0.48	78.55	78.64	77.25	1906585
1780007400	78.81	-0.75	-0.94	79.44	79.64	78.27	1273108
1779921000	79.56	0.7	0.89	78.84	79.94	78.615	1004971
1779834600	78.86	1.1	1.41	77.45	79.02	77.42	1922170
1779489000	77.76	-0.04	-0.05	77.55	77.99	77.13	807699
1779402600	77.8	-0.65	-0.83	77.54	78.345	77.26	1329174
1779316200	78.45	0.93	1.20	77.8	78.69	77.26	1645257
1779229800	77.52	-0.38	-0.49	76.99	77.89	76.53	796450
1779143400	77.9	0.69	0.89	77.63	77.995	77.02	932386
1778884200	77.21	-1.79	-2.27	77.73	77.98	76.79	1545904
1778797800	79	-1.27	-1.58	80.15	81.07	78.65	1764310
1778711400	80.27	0.28	0.35	80.01	80.99	79.81	1293018
1778625000	79.99	-0.23	-0.29	79.78	80.195	79.44	722005
1778538600	80.22	0.35	0.44	79.76	80.95	79.6	723564
1778279400	79.87	0.33	0.41	79.98	80.76	79.75	766307
1778193000	79.54	0.02	0.03	79.57	80.63	79.03	1207924
1778106600	79.52	1.96	2.53	78.79	79.645	78.145	1205538
1778020200	77.56	1.91	2.52	76.63	77.93	76.4	1197588
1777933800	75.65	-1.01	-1.32	76.47	77.0325	75.585	1721959
1777674600	76.66	0.22	0.29	76.75	78.155	76.26	1196602
1777588200	76.44	1.04	1.38	75.68	76.565	75.35	1909360
1777501800	75.4	-0.88	-1.15	75.93	76.27	75.28	1189559
1777415400	76.28	-0.81	-1.05	76.37	76.665	75.66	1291903
1777329000	77.09	-1.38	-1.76	78.72	78.72	77.02	1603123
1777069800	78.47	0.86	1.11	78.11	78.7218	77.64	1127241
1776983400	77.61	-0.72	-0.92	78.03	78.92	77.34	1151967
1776897000	78.33	0.33	0.42	78.81	79.27	78.09	1592104
1776810600	78	-1.88	-2.35	79.81	80.43	77.79	2225017
1776724200	79.88	0.42	0.53	79.21	80.06	78.74	1257480
1776465000	79.46	0.45	0.57	80.14	80.16	78.97	1528383
1776378600	79.01	-0.42	-0.53	79.56	79.85	78.345	2116920
1776292200	79.43	0.68	0.86	78.66	79.67	78.18	2322919
1776205800	78.75	-0.55	-0.69	79.72	79.95	78.4	1392079
1776119400	79.3	-0.21	-0.26	79.32	79.655	78.88	1365035
1775860200	79.51	0.08	0.10	79.89	80.56	79.425	2364332
1775773800	79.43	0.32	0.40	78.99	80.255	78.83	1553934
1775687400	79.11	3.17	4.17	80.37	80.64	78.69	1954484
1775601000	75.94	-0.26	-0.34	76.1	76.48	75.305	1916502
1775514600	76.2	0.09	0.12	76.32	77.38	75.5	1533804
1775169000	76.11	-0.26	-0.34	75.12	77.76	74.81	1009774
1775082600	76.37	1.14	1.52	75.91	76.795	75.45	1639993
1774996200	75.23	2.47	3.39	73.21	75.39	73.21	2106924
1774909800	72.76	0.65	0.90	72.56	73.26	72.43	1982006
1774650600	72.11	-1.18	-1.61	72.45	73.205	71.825	3656379
1774564200	73.29	-1.87	-2.49	74.62	74.7872	73.18	1752119
1774477800	75.16	2.7	3.73	73	75.23	72.9201	2352539
1774391400	72.46	1.36	1.91	70.6	72.79	70.25	1574199
1774305000	71.1	1.23	1.76	70.68	71.78	70.45	2619465
1774045800	69.87	-2.31	-3.20	71.56	71.67	69.59	2864666
1773959400	72.18	-0.2	-0.28	71.75	72.43	70.49	2294096
1773873000	72.38	-1	-1.36	72.94	73.49	72.32	1062589
1773786600	73.38	0.22	0.30	73.56	73.96	72.73	1370075
1773700200	73.16	1.63	2.28	72.42	74.04	72.09	1642436