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	-2.01	-6.46094503375	31.11	31.55	29.1	20626	31.16478567	SP
4	-1.9	-6.12903225806	31	31.55	29.1	23508	30.78114944	SP
12	0.69	2.42872228089	28.41	31.55	27.22	24335	29.94178888	SP
26	0.89	3.15490960652	28.21	31.55	27.22	29656	29.66319033	SP
52	3.68	14.4767899292	25.42	31.55	24.78	26138	28.6562932	SP
156	8.16	38.9684813754	20.94	31.55	19.04	18246	25.3653398	SP
260	9.1	45.5	20	31.55	19.03	20210	24.21614219	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
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
1774996200	28.37	0.97	3.54	27.75	28.37	27.685	12002
1774909800	27.4	0	0.00	27.62	27.62	27.265	16262
1774650600	27.4	-0.16	-0.58	27.505	27.64	27.31	19357
1774564200	27.56	-0.63	-2.23	27.84	28.105	27.56	33043
1774477800	28.19	0.43	1.55	28.24	28.4	28.185	14487
1774391400	27.76	-0.19	-0.68	27.55	27.9606	27.55	10487
1774305000	27.95	0.73	2.68	27.7	28.28	27.7	11573
1774045800	27.22	-0.89	-3.17	27.93	27.93	27.22	13097
1773959400	28.11	-0.16	-0.57	27.65	28.308	27.64	51090
1773873000	28.27	-0.38	-1.33	28.55	28.59	28.19	13335
1773786600	28.65	-0.01	-0.03	28.78	28.8899	28.65	26140
1773700200	28.66	0.59	2.10	28.44	28.66	28.44	11944
1773441000	28.07	-0.19	-0.67	28.41	28.52	28.03	15925
1773354600	28.26	-0.72	-2.48	28.64	28.64	28.26	34489
1773268200	28.98	0.06	0.21	28.82	29.04	28.8	20109
1773181800	28.92	0.08	0.28	28.96	29.375	28.89	25247
1773095400	28.84	0.25	0.87	28.16	28.84	28.01	16304
1772839800	28.59	-0.13	-0.45	28.34	28.655	28.28	21297