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	-1.71	-2.46220302376	69.45	69.49	67.33	903725	68.11285267	SP
4	-1.35	-1.95397307859	69.09	70.31	67.305	1142970	68.80701137	SP
12	4.47	7.06495969654	63.27	70.31	62.39	1388295	67.30596086	SP
26	3.53	5.49758604579	64.21	70.31	59.915	1808822	65.67660175	SP
52	9.3	15.9137577002	58.44	70.31	57.095	1809258	63.32203862	SP
156	23.31	52.4645509791	44.43	70.31	40.145	2197469	52.73011682	SP
260	17.74	35.48	50	70.31	31.135	3054250	47.38302919	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	67.74	-0.66	-0.96	67.94	68.14	67.62	501576
1782426600	68.4	0.88	1.30	68.48	68.69	67.97	754141
1782340200	67.52	-0.47	-0.69	67.6	67.89	67.33	1468893
1782253800	67.99	-1.36	-1.96	68.22	68.45	67.95	785041
1782167400	69.35	0.04	0.06	69.45	69.49	69.155	606825
1781821800	69.31	0.34	0.49	69.5	69.7	69.19	698541
1781735400	68.97	-0.37	-0.53	69.86	70.17	68.84	1426721
1781649000	69.34	0.06	0.09	69.57	69.78	69.28	656093
1781562600	69.28	-0.67	-0.95	70.31	70.31	69.25	2689793
1781303400	69.945	0.01	0.02	69.57	70.12	69.31	1093202
1781217000	69.93	2.49	3.69	68.22	69.97	67.91	1863551
1781130600	67.44	-1.06	-1.55	68.36	68.535	67.43	1016802
1781044200	68.5	0.42	0.62	69.05	69.485	67.35	1306776
1780957800	68.08	0.45	0.67	68.33	68.56	67.975	788944
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