Main International ETF【INTL】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	0.17	0.558842866535	30.42	30.63	30.065	23411	30.45736998	SP
4	-0.96	-3.04278922345	31.55	32.34	29.71	28426	30.77531796	SP
12	0.54	1.79700499168	30.05	32.34	29.42	27355	30.55413789	SP
26	2.34	8.28318584071	28.25	32.34	27.22	31929	29.89465696	SP
52	4.7	18.1537273078	25.89	32.34	25.34	27546	28.87074313	SP
156	9.52	45.1827242525	21.07	32.34	19.04	18665	25.61689329	SP
260	10.59	52.95	20	32.34	19.03	20374	24.39231528	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782858600	30.59	0.18	0.59	30.36	30.6	30.36	43363
1782772200	30.41	0.14	0.46	30.24	30.41	30.17	29300
1782513000	30.27	-0.1	-0.33	30.14	30.37	30.065	15517
1782426600	30.37	-0.08	-0.25	30.52	30.63	30.25	15045
1782340200	30.447	-0.06	-0.21	30.42	30.55	30.31	13854
1782253800	30.51	-0.88	-2.80	30.84	30.84	30.49	22273
1782167400	31.39	0.04	0.13	31.23	32.34	30.862	27960
1781821800	31.35	0.34	1.10	32	32.09	31.28	80344
1781735400	31.01	-0.19	-0.61	31.4	31.5699	31.01	14620
1781649000	31.2	-0.1	-0.32	31.6	31.6	31.19	24665
1781562600	31.3	0.39	1.26	31.13	31.86	31	36496
1781303400	30.91	0.2	0.65	30.77	30.95	30.6607	23038
1781217000	30.71	1	3.37	30.05	30.755	29.98	53682
1781130600	29.71	-0.45	-1.50	30	30.17	29.71	22434
1781044200	30.1611	-0.03	-0.10	30.51	30.58	29.74	16925
1780957800	30.19	0.23	0.77	30.38	30.38	30.06	30972
1780698600	29.96	-1.16	-3.73	30.53	30.54	29.905	19470
1780612200	31.12	0.08	0.26	30.86	31.12	30.855	26727
1780525800	31.04	-0.4	-1.27	31.55	31.55	30.6	23431
1780439400	31.44	0.25	0.80	31.17	31.44	31.17	16238
1780353000	31.19	0.1	0.31	31.03	31.2	30.8814	23719
1780093800	31.0921	0.09	0.30	31.11	31.2	31.04	13017
1780007400	31	-0.07	-0.23	30.81	31.16	30.785	11454
1779921000	31.07	-0.12	-0.38	30.99	31.15	30.99	17024
1779834600	31.19	0.52	1.70	31.08	31.19	31	13467
1779489000	30.67	-0.05	-0.16	30.71	30.715	30.561	11210
1779402600	30.72	0.3	0.99	30.33	30.8	30.3	18255
1779316200	30.42	0.43	1.43	29.94	30.54	29.94	48600
1779229800	29.99	-0.22	-0.73	29.97	30.19	29.88	24927
1779143400	30.21	0.15	0.50	30.28	30.36	30.04	23709
1778884200	30.06	-0.69	-2.24	30.22	30.26	30.05	18403
1778797800	30.75	-0.08	-0.26	30.76	30.9	30.73	27732
1778711400	30.83	0.23	0.75	30.64	30.9388	30.61	44647
1778625000	30.6	-0.46	-1.48	30.7	30.7	30.35	24976
1778538600	31.06	-0.03	-0.08	31.06	31.11	30.9501	32193
1778279400	31.085	0.37	1.19	31	31.275	30.9288	26930
1778193000	30.718	-0.46	-1.46	31.15	31.15	30.65	12411
1778106600	31.1734	0.78	2.58	31.17	31.22	30.96	37997
1778020200	30.3888	0.36	1.19	30.23	30.47	30.22	28874
1777933800	30.03	-0.28	-0.92	30.23	30.2771	29.9074	17115
1777674600	30.31	0.08	0.26	30.34	30.46	30.27	33511
1777588200	30.23	0.65	2.20	30.03	30.33	29.89	27250
1777501800	29.578	-0.32	-1.07	29.75	29.8	29.578	20901
1777415400	29.8967	-0.23	-0.77	29.85	29.955	29.79	11662
1777329000	30.13	-0.04	-0.13	30.26	30.29	30.05	34296
1777069800	30.169	0.26	0.87	30.05	30.2172	29.89	30810
1776983400	29.9096	-0.26	-0.86	30.18	30.18	29.715	24750
1776897000	30.17	0.22	0.73	30.24	30.27	30.15	10572
1776810600	29.95	-0.7	-2.28	30.45	30.51	29.95	14809
1776724200	30.65	0.01	0.03	30.59	30.65	30.47	16275
1776465000	30.64	0.22	0.72	30.75	30.895	30.64	13241
1776378600	30.42	0.03	0.10	30.46	30.46	30.24	30295
1776292200	30.39	-0.07	-0.23	30.27	30.39	30.23	19537
1776205800	30.46	0.3	0.99	30.24	30.46	30.24	145928
1776119400	30.16	0.37	1.24	29.68	30.16	29.62	22346
1775860200	29.79	0.03	0.10	29.83	30.05	29.74	30214
1775773800	29.76	0.05	0.16	29.49	29.835	29.42	22566
1775687400	29.712	1.19	4.18	30.05	30.05	29.59	44628
1775601000	28.52	-0.18	-0.63	28.445	28.69	28.305	10910
1775514600	28.7	0.17	0.60	28.55	28.7	28.54	13225
1775169000	28.53	-0.13	-0.45	27.97	28.57	27.97	23817
1775082600	28.66	0.29	1.02	28.6	28.83	28.55	18099