iShares MSCI Taiwan UCITS ETF【ITWN】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1782491400	169.8	-4.74	-2.72	169.57	169.89	166.77	6541
1782405000	174.54	-0.62	-0.35	177.54	178.34	174.3	2820
1782318600	175.16	-1.89	-1.07	176.28	176.28	173	15684
1782232200	177.05	-8.37	-4.51	177.36	177.94	174.19	14798
1782145800	185.42	6.63	3.71	183.85	186.8	183.66	8738
1781886600	178.79	-1.11	-0.62	178.76	179.61	178.43	3782
1781800200	179.9	5.18	2.96	177.91	180.23	177.5	6199
1781713800	174.72	3.44	2.01	173.83	174.72	172.88	4034
1781627400	171.28	-2.36	-1.36	173.07	173.1	170.93	12346
1781541000	173.64	5.47	3.25	171.89	173.64	171.56	4151
1781281800	168.17	3.17	1.92	165.19	168.17	165.1	5451
1781195400	165	2.24	1.38	162.41	165.69	162.3	4084
1781109000	162.76	-1.75	-1.06	164.16999	165.44999	160.36	14969
1781022600	164.51	-1.8	-1.08	171.52	171.52	164.51	24207
1780936200	166.31	0.46	0.28	163.01	167.22999	163.01	8299
1780677000	165.85	-6.78	-3.93	168.56	169.11	165.25	15682
1780590600	172.63	-2.85	-1.62	173	173.11	170	12513
1780504200	175.48	-0.13	-0.07	176.44	177	174.7	2755
1780417800	175.61	0.94	0.54	172.75	175.61	172.35	3081
1780331400	174.67	6.46	3.84	173.75	174.67	172.06	28590
1780072200	168.21	-0.52	-0.31	170.74	171.42	168.19	6936
1779985800	168.73	-0.55	-0.32	166.93	168.84	165.56	7559
1779899400	169.28	2.01	1.20	169.39	172.48	169.13	22397
1779813000	167.27	0.08	0.05	165.87	167.68	164.9	2681
1779726600	167.19	7.39	4.62	166.25	167.33	165.11	13328
1779467400	159.8	5.82	3.78	158.12	159.8	157.86	5036
1779381000	153.97999	3.92	2.61	152.82	154.44	152.82	7579
1779294600	150.06	3.48	2.37	147.69999	150.41	147.66	1536
1779208200	146.58	-3.45	-2.30	147.66	148.03	145.62	1711
1779121800	150.03	-0.32	-0.21	150.16999	152.06	149.65	3204
1778862600	150.35	-5.97	-3.82	151.36	151.68	148.68	10852
1778776200	156.32	0	0.00	156.32	156.32	156.32	0
1778689800	156.32	0	0.00	156.32	156.32	156.32	0
1778603400	156.32	0	0.00	156.32	156.32	156.32	0
1778517000	156.32	1.47	0.95	155.12	156.32	154.19	2656
1778257800	154.85	0.5	0.32	153.5	155.3	152.59	2202
1778171400	154.35	0.74	0.48	155	156.94	153.6	1883
1778085000	153.61	2.55	1.69	152.05	153.88999	151.46	2703
1777998600	151.06	3.98	2.71	153.37	153.37	148.69999	3053
1777912200	147.08099	4.09	2.86	148.707	148.779	146.44999	3017
1777566600	142.988	1.18	0.83	142.139	144.292	141.665	4091
1777480200	141.806	0.64	0.45	142.49199	142.49199	141.43	1114
1777393800	141.169	-0.42	-0.30	142.37799	143.011	140.722	1988
1777307400	141.592	-0.57	-0.40	142.604	142.645	141.05099	4514
1777048200	142.16399	4.22	3.06	140.897	142.167	140.293	1696
1776961800	137.946	0	0.00	137.946	137.946	137.946	0
1776875400	137.946	3.2	2.37	136.616	137.946	135.959	3238
1776789000	134.75	1.93	1.45	134.817	135.72399	134	2309
1776702600	132.824	-0.43	-0.32	131.81299	133.094	131.5	3390
1776443400	133.252	3.3	2.54	129.981	133.75	129.91	869
1776357000	129.94999	0.55	0.43	131.165	131.165	129.332	4049
1776270600	129.39599	1.57	1.23	128.888	129.455	128.50399	659
1776184200	127.821	2.84	2.27	127.181	127.821	127.02	13523
1776097800	124.98	0.65	0.52	123.781	124.98	123.697	246
1775838600	124.328	1.58	1.29	124.29	124.374	123.923	1100
1775752200	122.749	0.14	0.11	122.093	122.749	121.493	1000
1775665800	122.612	7.5	6.52	122.417	123.241	121.999	2052
1775579400	115.11	-2.14	-1.82	116.34	117.323	114.666	5254
1775147400	117.248	0	0.00	117.248	117.248	117.248	0
1775061000	117.248	2.85	2.49	116.778	117.373	115.854	1115
1774974600	114.4	0	0.00	114.4	114.4	114.4	0
1774888200	114.4	0.46	0.40	113.76	114.722	113.76	206