iShares MSCI India Small Cap ETF【SMIN】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	0.51	0.667189952904	76.44	77.71	75.62	92195	76.3204613	SP
4	-7.7	-9.09627879504	84.65	84.94	75.62	144070	78.75851696	SP
12	-7.78	-9.18210787206	84.73	86.27	75.62	204905	81.10498914	SP
26	-5.71	-6.90781514638	82.66	87.0599	75.62	196578	82.29279057	SP
52	6.59	9.366117112	70.36	87.0599	66.445	229330	77.2949152	SP
156	15.99	26.2303149606	60.96	87.0599	47.56	118525	70.5718076	SP
260	40.54	111.343037627	36.41	87.0599	20.74	96254	63.47113594	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
1735860600	76.95	0.5	0.65	77.26	77.71	76.95	83576
1735687800	76.45	0.77	1.02	76.41	76.54	76.11	95094
1735601400	75.68	-0.72	-0.94	75.77	75.94	75.62	110813
1735342200	76.4	-0.09	-0.12	76.44	76.5099	76.2	78346
1735255800	76.49	-0.66	-0.86	76.4	76.7	76.3168	111404
1735077840	77.15	1	1.31	76.49	77.17	76.49	114901
1734996600	76.15	-1.11	-1.44	76.99	76.99	76.0183	174658
1734737400	77.26	-0.42	-0.54	77.1	77.58	76.67	220031
1734651000	77.68	0.82	1.07	77.86	78.1	77.49	478660
1734564600	76.86	-1.81	-2.30	78.1	78.36	76.86	141089
1734478200	78.67	-5.72	-6.78	78.6	78.99	78.3901	450926
1734391800	84.39	0.34	0.40	84.16	84.4373	84.16	60012
1734132600	84.05	0.23	0.27	83.93	84.24	83.89	68320
1734046200	83.82	-1.07	-1.26	84.09	84.095	83.81	67949
1733959800	84.89	0.17	0.20	84.89	84.94	84.75	68824
1733873400	84.72	0.44	0.52	84.79	84.79	84.31	134680
1733787000	84.28	-0.18	-0.21	84.77	84.82	84.13	50276
1733527800	84.46	0.06	0.07	84.65	84.65	84.1901	65132
1733441400	84.4	0.42	0.50	84.48	84.48	84.09	289047
1733355000	83.98	0.61	0.73	83.84	84	83.7186	88603
1733268600	83.375	0.69	0.84	83.29	83.43	83.081	212520
1733182200	82.68	-0.34	-0.40	82.8	83	82.5101	100951
1732917840	83.015	0.39	0.47	82.89	83.1516	82.6	58104
1732750200	82.63	1.02	1.25	82.3	82.72	82.3	59780
1732663800	81.61	-0.22	-0.27	81.75	82	81.51	77115
1732577400	81.83	1.37	1.70	81.64	81.89	81.45	704772
1732318200	80.46	0.9	1.13	80	80.46	80	303244
1732231800	79.56	-0.74	-0.92	79.55	79.855	79.0801	363893
1732145400	80.3	0.33	0.41	80.15	80.3399	79.7994	104005
1732059000	79.97	1.09	1.38	79.25	80.21	79.25	253870
1731972600	78.88	-0.18	-0.23	78.98	79.22	78.8401	342470
1731713400	79.06	-0.51	-0.64	79.4	79.56	78.84	164372
1731627000	79.57	0.57	0.72	79.61	79.91	79.3801	355120
1731540600	79	-1.58	-1.96	79.14	79.14	78.81	321870
1731454200	80.58	-0.97	-1.19	81.16	81.16	80.51	127964
1731367800	81.55	-0.09	-0.11	81.51	81.78	81.3303	151654
1731108600	81.64	-1.87	-2.24	82.57	82.57	81.6201	211042
1731022200	83.51	-0.05	-0.06	83.59	83.7099	83.0601	105282
1730935800	83.56	1.11	1.35	83.52	83.6	82.961	178154
1730849400	82.45	0.08	0.10	82.49	82.73	82.17	332710
1730763000	82.37	-0.63	-0.76	82.31	82.52	82.04	170573
1730500200	83	0.09	0.11	83.68	83.68	82.92	390466
1730413800	82.91	1.09	1.33	82.89	83.23	82.36	384127
1730327400	81.82	0.61	0.75	81.84	82.0946	81.75	349702
1730241000	81.21	0.18	0.22	81.01	81.2252	81.01	132757
1730154600	81.03	0.93	1.16	80.62	81.225	80.62	170554
1729895400	80.1	-1.25	-1.54	80.42	80.42	80.02	237521
1729809000	81.35	-0.77	-0.94	81.61	81.82	81.27	343472
1729722600	82.12	0.7	0.86	81.78	82.12	81.4601	383140
1729636200	81.42	-2.39	-2.85	81.67	81.67	81.13	654404
1729549800	83.81	-0.75	-0.89	83.63	83.8299	83.33	130270
1729290600	84.56	0.06	0.07	84.74	84.95	84.44	90012
1729204200	84.5	-1.77	-2.05	84.64	84.8973	84.41	384264
1729117800	86.27	0.56	0.65	85.93	86.27	85.73	115445
1729031400	85.71	0.46	0.54	86	86	85.52	66148
1728945000	85.25	0.15	0.18	85.175	85.36	85.0193	57046
1728685800	85.1	0.38	0.45	84.73	85.1399	84.73	60296
1728599400	84.72	-0.14	-0.16	84.72	84.9	84.345	62793
1728513000	84.86	1.11	1.33	84.41	85	84.21	159340
1728426600	83.75	1.78	2.17	83.93	83.93	83.385	380013
1728340200	81.97	-2.48	-2.94	82.9	82.9	81.46	657179
1728081000	84.45	-0.11	-0.13	84.54	84.5761	84.24	109670
1727994600	84.56	-0.83	-0.97	84.88	85.03	84.39	519160