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	-1.09	-1.60672169811	67.84	68.07	65.62	196659	66.40721684	SP
4	-2.02	-2.93732732296	68.77	69.1	64.71	149630	66.6680994	SP
12	4.765	7.68734371219	61.985	69.1	57.7758	182118	64.1191264	SP
26	-4.08	-5.76027107158	70.83	70.83	57.7758	164027	65.50475452	SP
52	-8.25	-11	75	78.535	57.7758	169498	70.05809249	SP
156	11.6	21.0335448776	55.15	87.0599	54.73	193464	72.03358192	SP
260	11.96	21.8288008761	54.79	87.0599	47.56	138011	69.42384415	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780612200	67.13	1.35	2.05	67.019999	67.2399	66.91	73313
1780525800	65.78	-1.02	-1.53	66.5	66.51	65.62	415098
1780439400	66.8	0.26	0.39	66.76	67.035	66.58	73381
1780353000	66.54	-0.64	-0.95	66.26	67.099999	66.1601	229976
1780093800	67.18	-0.25	-0.37	67.84	68.07	67.05	191525
1780007400	67.43	0.19	0.28	66.58	67.605	66.45	88075
1779921000	67.24	0.22	0.33	67.33	67.98	67.03	577864
1779834600	67.019999	0.58	0.87	67.05	67.465	66.769999	52005
1779489000	66.44	0.04	0.06	66.879999	66.959999	66.44	133777
1779402600	66.4	0.35	0.53	65.67	66.815	65.5797	89798
1779316200	66.05	0.99	1.52	65.09	66.5	65.069999	131258
1779229800	65.06	-0.05	-0.08	65.099999	65.425	64.79	95790
1779143400	65.11	-1.13	-1.71	65.4	65.78	64.709999	123290
1778884200	66.239999	-0.37	-0.56	66.29	66.439899	65.95	50442
1778797800	66.61	-0.03	-0.05	66.42	66.87	66.42	90915
1778711400	66.64	0.87	1.32	66.08	66.915	65.8601	76371
1778625000	65.769999	-1.49	-2.22	65.86	65.989999	65.45	77934
1778538600	67.26	-1.82	-2.63	67.98	68.08	67.26	129070
1778279400	69.08	0.75	1.10	68.77	69.1	68.6	143088
1778193000	68.33	-0.06	-0.09	68.74	69.1	68.3	232131
1778106600	68.39	1.65	2.47	67.57	68.46	67.57	110531
1778020200	66.739999	0.87	1.32	66.62	66.94	66.42	156948
1777933800	65.87	-0.43	-0.65	66.239999	66.75	65.629999	327773
1777674600	66.3	-0.6	-0.90	66.59	67.12	66.3	308924
1777588200	66.9	0.9	1.36	66.2	67	66.18	179085
1777501800	66	-0.54	-0.81	66.194999	66.36	65.84	113209
1777415400	66.54	-0.27	-0.40	65.94	66.54	65.94	73581
1777329000	66.81	0.5	0.75	67.04	67.09	66.5	252296
1777069800	66.31	-0.32	-0.48	66.34	66.665	66	89932
1776983400	66.629999	-0.64	-0.95	66.95	67.4299	66.235	172973
1776897000	67.27	1.06	1.60	67.069999	67.38	67	26784
1776810600	66.209999	-0.88	-1.31	66.989999	66.989999	66.209999	58748
1776724200	67.09	-1.27	-1.86	67.01	67.37	66.790099	80960
1776465000	68.36	2.1	3.17	67.86	68.86	67.79	259139
1776378600	66.26	0.12	0.18	66.12	66.5	66.055	35588
1776292200	66.14	0.38	0.58	65.849999	66.2499	65.5856	156622
1776205800	65.76	0.83	1.28	65.64	65.959999	65.47	101842
1776119400	64.93	0.04	0.06	64.3	65.34	64.089	145294
1775860200	64.89	0.71	1.11	64.62	65.11	64.4	224331
1775773800	64.18	0.31	0.49	64.069999	64.4	63.61	142305
1775687400	63.87	2.64	4.31	64.16	64.83	63.47	207044
1775601000	61.23	-0.29	-0.47	61.28	61.29	60.7001	127953
1775514600	61.52	1.04	1.72	60.95	61.695	60.9401	278992
1775169000	60.48	-0.23	-0.38	59.81	60.99	59.79	160099
1775082600	60.71	0.75	1.25	60.26	60.92	60.15	319449
1774996200	59.96	2.07	3.58	58.41	60.2	58.405	289280
1774909800	57.89	-0.75	-1.28	58.16	58.4999	57.7758	89816
1774650600	58.64	-1.03	-1.73	59	59.21	58.505	252263
1774564200	59.67	-1.16	-1.91	60.3	60.75	59.57	139574
1774477800	60.83	1.69	2.86	60.84	61.1175	60.57	179713
1774391400	59.14	-1.96	-3.21	59.69	59.75	58.82	432170
1774305000	61.1	1.61	2.71	60.55	61.99	60.4	496207
1774045800	59.49	-1.51	-2.48	60.78	60.85	59.27	148981
1773959400	61	-0.13	-0.21	60.66	61.29	60.51	274446
1773873000	61.13	-0.49	-0.80	61.58	61.985	61.08	121420
1773786600	61.62	-0.35	-0.56	62.11	62.28	61.5601	127564
1773700200	61.97	0.39	0.63	61.69	62.17	61.595	484493
1773441000	61.58	-0.86	-1.38	61.985	62.35	61.5	341404
1773354600	62.44	-0.94	-1.48	63.19	63.25	62.22	364886
1773268200	63.38	-0.11	-0.17	63.74	63.8499	63.19	199822
1773181800	63.49	0.17	0.27	63.65	64.2536	63.43	114691
1773095400	63.32	-0.3	-0.47	62.325	63.645	62.08	185151
1772839800	63.62	-0.08	-0.13	63.57	63.89	63.17	86197
1772753400	63.7	-0.12	-0.19	63.85	63.92	62.73	154701