iShares MSCI Japan Small Cap【SCJ】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	-2.8	-2.63877108661	106.11	106.43	103.31	27150	104.9239956	SP
4	-1.61	-1.53450247808	104.92	106.64	102.89	49201	104.97658486	SP
12	6.27	6.46125309151	97.04	106.64	93.51	62583	99.97964329	SP
26	10.68	11.5297419842	92.63	107.32	90.505	58647	100.09749507	SP
52	19.88	23.8283591034	83.43	107.32	81.49	38452	97.29746957	SP
156	34.15	49.3782533256	69.16	107.32	64.401	38766	80.86572137	SP
260	21.57	26.388549058	81.74	107.32	55.92	26882	79.43538364	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
1780698600	103.31	-2.16	-2.05	105.26	105.43	103.31	35059
1780612200	105.47	0.49	0.46	105.55	105.83	105.14	38204
1780525800	104.9834	0.37	0.36	104.52	105.41	104.52	20226
1780439400	104.61	0.46	0.44	104.12	104.83	104.09	21881
1780353000	104.15	-1.76	-1.66	104.98	105.03	104.0301	39689
1780093800	105.91	0.56	0.53	106.11	106.43	105.64	15749
1780007400	105.35	-0.15	-0.14	105.29	105.86	104.95	73752
1779921000	105.5	-0.69	-0.65	105.46	105.63	105.23	26868
1779834600	106.19	1.51	1.44	106.47	106.58	105.93	19631
1779489000	104.68	0.59	0.57	104.67	105.05	104.4	14537
1779402600	104.09	-0.22	-0.21	103.35	104.52	103.25	48763
1779316200	104.31	0.53	0.51	103.04	104.36	102.89	70582
1779229800	103.78	-0.91	-0.87	103.6	104.36	103.4	93118
1779143400	104.69	-0.15	-0.14	104.74	105	104.14	112526
1778884200	104.84	-1.49	-1.40	105.32	105.35	104.7601	57395
1778797800	106.33	0.45	0.43	106.47	106.64	106.25	48819
1778711400	105.875	0.47	0.44	105.4	106.1	105.39	33419
1778625000	105.41	-0.13	-0.12	105.3	105.505	104.845	22871
1778538600	105.54	0.8	0.76	105.42	105.965	105.39	154546
1778279400	104.74	1.27	1.23	104.92	105.2	104.41	22248
1778193000	103.47	1.22	1.19	104.13	104.2	103.29	23641
1778106600	102.25	1.81	1.80	102.47	102.97	102.07	71512
1778020200	100.44	0.49	0.49	100.32	100.72	99.93	149471
1777933800	99.95	-0.44	-0.44	100.34	100.77	99.64	39252
1777674600	100.39	-0.54	-0.54	100.73	101.08	100.2	41317
1777588200	100.93	1.98	2.00	101	101.4	100.54	33678
1777501800	98.95	-1.17	-1.17	99.58	99.58	98.6	34652
1777415400	100.117	1.01	1.02	100.4	100.76	100.04	30200
1777329000	99.11	0.45	0.46	99.36	99.8	98.915	22949
1777069800	98.66	-0.07	-0.07	98.74	98.92	98.28	35671
1776983400	98.729	-0.78	-0.78	99.22	99.4	97.87	40033
1776897000	99.51	-0.28	-0.28	99.97	100.0299	99.39	16104
1776810600	99.79	-2.08	-2.04	100.98	101.1999	99.68	29316
1776724200	101.87	-1.62	-1.57	101.98	102.07	101.54	25949
1776465000	103.491	0.97	0.95	103.26	104.35	103.03	48200
1776378600	102.52	0.14	0.14	102.63	102.76	102.18	14217
1776292200	102.38	-0.85	-0.82	102.2	102.53	102.14	9252
1776205800	103.23	1.25	1.23	102.4	103.31	102.4	35267
1776119400	101.98	-0.41	-0.40	100.89	102.08	100.78	171687
1775860200	102.39	-0.06	-0.06	102.33	102.46	102.01	10804
1775773800	102.45	-1.55	-1.49	101.93	102.92	101.4105	27636
1775687400	104	4.56	4.59	104.04	104.35	103.4	102539
1775601000	99.44	-0.19	-0.19	98.93	99.54	98.03	65300
1775514600	99.63	1.31	1.33	99	99.6899	98.97	18563
1775169000	98.32	-1.21	-1.22	97.25	98.89	97.11	45670
1775082600	99.53	2.45	2.52	99.76	100.18	99.24	56338
1774996200	97.08	2.49	2.63	95.5	97.15	95.08	163004
1774909800	94.592	-0.17	-0.18	95.71	95.71	94.4101	57531
1774650600	94.76	-1.07	-1.12	95.43	95.73	94.44	88656
1774564200	95.83	-1.82	-1.86	96.74	97.27	95.65	32000
1774477800	97.65	1.49	1.55	98	98.18	97.3	32344
1774391400	96.16	0.46	0.48	95.68	96.87	95.68	85833
1774305000	95.7	1.78	1.90	95.71	96.83	94.79	344887
1774045800	93.92	-2.84	-2.94	96.41	96.51	93.51	214413
1773959400	96.76	-0.43	-0.44	95.07	97.13	95.07	137492
1773873000	97.19	-0.41	-0.42	98.01	98.33	97.19	92102
1773786600	97.6	-0.36	-0.37	97.69	98.07	97.34	90901
1773700200	97.96	1.97	2.05	97.17	98.08	97.106	64919
1773441000	95.99	-0.77	-0.80	97.04	97.25	95.8503	91671
1773354600	96.76	-1.89	-1.92	97.07	97.35	96.43	114166
1773268200	98.65	-0.87	-0.87	98.8	99.15	97.965	87594
1773181800	99.52	1.27	1.29	99.32	100.94	98.69	178220
1773095400	98.25	-0.49	-0.50	96.82	98.29	95.8001	107822