iShares China Large Cap【FXI】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	0.87	2.50648228176	34.71	36.63	34.63	30478930	35.55479172	SP
4	-1.98	-5.27156549521	37.56	38.35	34.63	31140097	36.46697693	SP
12	-0.735	-2.02395704254	36.315	38.35	34.63	28549418	36.29680645	SP
26	-3.79	-9.62661925324	39.37	41.17	34.63	30402395	37.6226089	SP
52	-0.47	-1.30374479889	36.05	42	34.63	29442455	38.22951806	SP
156	8.32	30.5209097579	27.26	42	20.86	36417134	31.50864637	SP
260	-11.13	-23.8278741169	46.71	47.31	20.86	35238765	31.83218946	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	35.54	-0.82	-2.26	35.77	35.79	35.5	30133761
1780439400	36.36	1.02	2.89	36.43	36.63	36.26	42940975
1780353000	35.34	0.29	0.83	35.23	35.445	35	26339582
1780093800	35.05	0.06	0.17	35.02	35.285	34.89	24161308
1780007400	34.99	-0.33	-0.93	34.71	35.05	34.63	28819025
1779921000	35.32	-0.43	-1.20	35.13	35.46	35.12	23466442
1779834600	35.75	0.23	0.65	35.62	35.76	35.5626	19788931
1779489000	35.52	-0.37	-1.03	35.19	35.61	35.15	29144106
1779402600	35.89	-0.35	-0.97	35.61	35.945	35.445	32272324
1779316200	36.24	-0.04	-0.11	36.22	36.31	35.94	21370198
1779229800	36.28	0.12	0.33	36.18	36.39	36.16	21695999
1779143400	36.16	-0.04	-0.11	36.34	36.38	36.09	22514508
1778884200	36.2	-1.04	-2.79	36.6	36.63	36.2	43604159
1778797800	37.24	-1.02	-2.67	37.36	37.4	37.055	47578130
1778711400	38.26	0.93	2.49	37.12	38.35	37.11	72723169
1778625000	37.33	-0.14	-0.37	37.44	37.505	37.065	30083148
1778538600	37.47	0.23	0.62	37.51	37.64	37.435	19425217
1778279400	37.24	0.05	0.13	37.5	37.63	37.17	19490426
1778193000	37.19	-0.3	-0.80	37.56	37.59	37.13	36110444
1778106600	37.49	1	2.74	37.01	37.51	36.93	42235404
1778020200	36.49	-0.06	-0.16	36.65	36.68	36.47	12977979
1777933800	36.55	-0.26	-0.71	36.54	36.805	36.48	22291706
1777674600	36.81	0.02	0.05	36.67	37.09	36.67	17152367
1777588200	36.79	0.45	1.24	36.33	36.83	36.25	23687400
1777501800	36.34	0.09	0.25	36.58	36.59	36.25	23281148
1777415400	36.25	-0.2	-0.55	36.145	36.325	36.115	17692092
1777329000	36.45	-0.41	-1.11	36.49	36.64	36.42	23911226
1777069800	36.86	0.37	1.01	36.68	36.92	36.605	20074955
1776983400	36.49	-0.48	-1.30	36.75	36.805	36.25	21773666
1776897000	36.97	-0.14	-0.38	37.01	37.13	36.915	16025938
1776810600	37.11	-0.55	-1.46	37.53	37.56	37.045	24073503
1776724200	37.66	0.06	0.16	37.58	37.685	37.445	14752450
1776465000	37.6	0.37	0.99	37.615	37.88	37.53	28048108
1776378600	37.23	0.35	0.95	37.36	37.45	37.135	25834479
1776292200	36.88	-0.01	-0.03	36.68	36.945	36.6	20354735
1776205800	36.89	0.43	1.18	36.53	36.91	36.525	31169806
1776119400	36.46	0.21	0.58	36.01	36.47	35.96	17382370
1775860200	36.25	-0.04	-0.11	36.45	36.48	36.18	15307684
1775773800	36.29	-0.06	-0.17	36.05	36.32	35.86	21652744
1775687400	36.35	0.87	2.45	36.545	36.625	36.21	42948761
1775601000	35.48	-0.07	-0.20	35.355	35.49	35.05	28905602
1775514600	35.55	-0.01	-0.03	35.335	35.71	35.3	17548586
1775169000	35.56	0	0.00	35.12	35.66	35.07	20010565
1775082600	35.56	-0.34	-0.95	35.6	35.805	35.505	32863988
1774996200	35.9	0.9	2.57	35.15	35.94	35.085	40322109
1774909800	35	0.15	0.43	35.15	35.255	34.9	27630867
1774650600	34.85	-0.08	-0.23	34.98	35.07	34.77	25029216
1774564200	34.93	-1.07	-2.97	35.1	35.355	34.93	40018478
1774477800	36	0.66	1.87	35.94	36.0999	35.775	32262899
1774391400	35.34	-0.04	-0.11	35.175	35.5	35.1229	27035961
1774305000	35.38	0.22	0.63	35.355	35.755	35.21	45708115
1774045800	35.16	-1.03	-2.85	35.67	35.7	35.09	57692194
1773959400	36.19	-0.01	-0.03	35.89	36.4	35.79	47460427
1773873000	36.2	-0.69	-1.87	36.63	36.72	36.2	38409147
1773786600	36.89	0.01	0.03	37.07	37.11	36.83	19490118
1773700200	36.88	0.64	1.77	36.91	37.035	36.79	31949517
1773441000	36.24	0.08	0.22	36.54	36.705	36.19	23220670
1773354600	36.16	-0.24	-0.66	36.315	36.4251	36.045	26017421
1773268200	36.4	-0.19	-0.52	36.43	36.5	36.1901	22279429
1773181800	36.59	0.11	0.30	36.54	37.08	36.385	38772875
1773095400	36.48	0.66	1.84	36.01	36.555	35.805	38055522
1772839800	35.82	0.24	0.67	35.655	36.02	35.55	42535990
1772753400	35.58	-0.63	-1.74	35.53	35.805	35.345	44714165
1772667000	36.21	0.15	0.42	36.125	36.31	35.835	35206733