iShares MSCI Eurozone ETF【EZU】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	-1.46	-2.11318569981	69.09	69.446	67.62	1096530	68.9165922	SP
4	-0.19	-0.280153347095	67.82	69.446	65.84	1305771	67.80716258	SP
12	4.45	7.04336815448	63.18	69.446	59.915	1843373	64.86491079	SP
26	3.95	6.20288944724	63.68	69.446	59.915	1856679	65.2711312	SP
52	7.73	12.9048414023	59.9	69.446	56.7	1859515	62.83349017	SP
156	22.59	50.1554174067	45.04	69.446	40.145	2223868	52.4055299	SP
260	16.35	31.883775351	51.28	69.446	31.135	3096496	47.35866777	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	67.63	-1.68	-2.42	68.97	68.97	67.305	1078460
1780612200	69.31	0.76	1.11	69.2	69.446	68.94	889204
1780525800	68.55	-0.79	-1.14	68.97	69.1	68.465	1023182
1780439400	69.34	0.5	0.73	69.25	69.435	69.045	793378
1780353000	68.84	0.06	0.09	68.45	69.14	68.06	1144150
1780093800	68.78	-0.02	-0.03	69.09	69.35	68.77	1632734
1780007400	68.8	-0.19	-0.28	68.67	69.14	68.415	1092651
1779921000	68.99	-0.17	-0.25	69.32	69.375	68.73	949968
1779834600	69.16	1.15	1.69	69.35	69.395	68.75	1731873
1779489000	68.01	-0.26	-0.38	68.4	68.515	67.965	939493
1779402600	68.27	0.44	0.65	67.58	68.5498	67.11	1478780
1779316200	67.83	1.62	2.45	66.739999	68.07	66.53	1380217
1779229800	66.209999	-0.56	-0.84	66.53	66.65	66.084999	991575
1779143400	66.769999	0.83	1.26	66.83	66.86	66.05	1060505
1778884200	65.94	-1.35	-2.01	66.129999	66.295	65.84	2927641
1778797800	67.29	0.03	0.04	67.54	67.7	67.22	894761
1778711400	67.26	0.48	0.72	66.59	67.28	66.459999	2453825
1778625000	66.78	-0.83	-1.23	66.75	66.84	66.26	1340295
1778538600	67.61	-0.25	-0.36	67.6	67.67	67.395	1258100
1778279400	67.855	0.66	0.97	67.82	67.93	67.4	827318
1778193000	67.2	-1.52	-2.21	68.73	68.86	67.14	1977241
1778106600	68.72	2.13	3.20	68.33	68.765	68.2	2045353
1778020200	66.59	1.47	2.26	66.29	66.685	65.98	1366513
1777933800	65.12	-1.57	-2.35	65.95	65.989999	64.83	2472922
1777674600	66.69	0.07	0.11	67	67.6	66.68	1818197
1777588200	66.62	1.46	2.24	65.879999	66.739999	65.64	1423465
1777501800	65.16	-0.65	-0.99	65.69	65.75	64.92	981635
1777415400	65.81	-0.34	-0.51	65.879999	65.959999	65.555	1290141
1777329000	66.15	-0.36	-0.54	66.44	66.67	66.04	874702
1777069800	66.51	0.55	0.83	66.42	66.64	66.11	950573
1776983400	65.959999	-0.6	-0.90	66.379999	66.67	65.209999	2422628
1776897000	66.56	0.09	0.14	67.06	67.235	66.254999	1829107
1776810600	66.47	-1.48	-2.18	67.81	67.815	66.41	1632139
1776724200	67.95	-0.27	-0.40	67.94	67.975	67.22	1078107
1776465000	68.22	1.18	1.76	68.76	68.86	68.11	1993619
1776378600	67.04	-0.38	-0.56	67.59	67.59	66.803157	883931
1776292200	67.42	-0.28	-0.41	67.54	67.66	67.09	1567634
1776205800	67.7	0.62	0.92	67.66	67.83	67.36	1035642
1776119400	67.08	0.48	0.72	66.12	67.11	65.56	1213255
1775860200	66.599999	0.25	0.38	66.89	67.019999	66.355	918964
1775773800	66.349999	0.09	0.14	65.94	66.629999	65.58	1139494
1775687400	66.26	2.77	4.36	66.61	66.61	65.83	2807927
1775601000	63.49	-0.08	-0.13	63.12	63.71	62.39	2715592
1775514600	63.57	0.46	0.73	63.27	63.705	63.1	1650574
1775169000	63.11	-0.41	-0.65	62.15	63.38	61.9	2502349
1775082600	63.52	0.88	1.40	63.44	63.915	63.16	3346321
1774996200	62.64	2.29	3.79	61.51	62.64	61.21	4507758
1774909800	60.35	0.1	0.17	60.76	60.86	60.06	1687563
1774650600	60.25	-0.74	-1.21	60.65	61.04	60.085	1962061
1774564200	60.99	-1.29	-2.07	61.44	61.96	60.96	2819550
1774477800	62.28	0.76	1.23	62.62	62.63	61.94	3201116
1774391400	61.525	-0.38	-0.61	61.04	61.825	60.72	2542897
1774305000	61.9	1.71	2.84	61.64	62.83	61.34	4866512
1774045800	60.19	-2.22	-3.56	62.22	62.22	59.915	6318436
1773959400	62.41	0.02	0.03	61.31	62.805	60.62	2782740
1773873000	62.39	-1.14	-1.79	63.37	63.39	62.36	1544539
1773786600	63.53	0.32	0.51	63.87	63.87	63.36	1915515
1773700200	63.21	1.04	1.67	62.88	63.4	62.84	1466547
1773441000	62.17	-0.82	-1.30	63.18	63.5	62.085	2552744
1773354600	62.99	-1.05	-1.64	63.34	63.36	62.57	2333751
1773268200	64.04	0	0.00	63.82	64.31	63.565	1968016
1773181800	64.04	0.17	0.27	64.48	65.14	63.935	2627047
1773095400	63.87	0.56	0.88	62.25	64.18	61.675	4676417