iShares BIC 50 UCITS ETF【BRIC】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
1780677000	1706.75	-23.25	-1.34	1716	1728.5	1704.75	7921
1780590600	1730	-5.25	-0.30	1729.5	1744.5	1707.25	131
1780504200	1735.25	-46	-2.58	1755	1755	1726.5	1307
1780417800	1781.25	62.25	3.62	1783.5	1790.5	1761.25	2197
1780331400	1719	13.75	0.81	1731.5	1731.5	1705.25	2352
1780072200	1705.25	2	0.12	1719	1719	1692.75	117
1779985800	1703.25	-27	-1.56	1706.5	1722.5	1677	307
1779899400	1730.25	-14.5	-0.83	1737.5	1737.5	1709	1993
1779813000	1744.75	5.25	0.30	1760	1760	1738.25	514
1779467400	1739.5	-13	-0.74	1761	1761	1714.25	6253
1779381000	1752.5	-32.75	-1.83	1748	1753	1747.25	2737
1779294600	1785.25	-9.5	-0.53	1793	1799.75	1768	508
1779208200	1794.75	10.75	0.60	1809.5	1811	1782.75	11826
1779121800	1784	-17.75	-0.99	1794	1806.5	1784	635
1778862600	1801.75	-29	-1.58	1808	1824.75	1794	868
1778776200	1830.75	-40	-2.14	1821.5	1831	1821.5	1912
1778689800	1870.75	63.5	3.51	1814.5	1872	1805	25460
1778603400	1807.25	-13	-0.71	1819.5	1832.25	1805.75	351
1778517000	1820.25	-1	-0.05	1815.5	1844.5	1815.5	1041
1778257800	1821.25	-4	-0.22	1836	1840	1818	827
1778171400	1825.25	-4	-0.22	1837	1857	1820.25	473
1778085000	1829.25	27.25	1.51	1806	1830.75	1798.25	662
1777998600	1802	0.25	0.01	1801.5	1815	1796.25	777
1777653000	1801.75	1.75	0.10	1807	1810.25	1796.25	559
1777566600	1800	-3	-0.17	1797.5	1806.25	1784.5	831
1777480200	1803	5.5	0.31	1818.5	1834.25	1797.25	438
1777393800	1797.5	-13.5	-0.75	1789.5	1803.75	1776.5	281
1777307400	1811	-17.25	-0.94	1810	1816.5	1795	693
1777048200	1828.25	-3.75	-0.20	1833.5	1836.25	1817.75	5712
1776961800	1832	-29	-1.56	1832	1843.25	1826.75	138
1776875400	1861	-9.75	-0.52	1857	1861.75	1855.5	462
1776789000	1870.75	-18.5	-0.98	1894	1902.25	1866.25	334
1776702600	1889.25	-3.5	-0.18	1886.5	1895	1880.75	1460
1776443400	1892.75	16	0.85	1874	1914	1869.5	828
1776357000	1876.75	34	1.85	1866.5	1885.5	1863.5	1376
1776270600	1842.75	2	0.11	1834	1845.5	1826.5	334
1776184200	1840.75	19.5	1.07	1820.5	1843.25	1814.75	353
1776097800	1821.25	-8.75	-0.48	1819	1822.25	1806.5	1096
1775838600	1830	8.5	0.47	1831	1843	1822.25	49
1775752200	1821.5	-10	-0.55	1821.5	1821.75	1811.5	715
1775665800	1831.5	39.5	2.20	1831	1848.5	1825.75	694
1775579400	1792	-12.5	-0.69	1809.5	1814.25	1786.75	832
1775147400	1804.5	0.25	0.01	1800.5	1817.75	1800.5	418
1775061000	1804.25	6.5	0.36	1812	1824.25	1795.75	638
1774974600	1797.75	7.25	0.40	1781	1801.25	1772.5	435
1774888200	1790.5	18	1.02	1777	1797	1770.75	1547
1774632600	1772.5	-0.5	-0.03	1766.5	1784.75	1759.25	1886
1774546200	1773	-37.5	-2.07	1779	1794.25	1766.25	328
1774459800	1810.5	31	1.74	1809.5	1821.75	1786	2047
1774373400	1779.5	16	0.91	1782	1783	1756.25	2349
1774287000	1763.5	-5.75	-0.32	1752.5	1794.75	1733.75	949
1774027800	1769.25	-26.5	-1.48	1791.5	1801.75	1767.5	5559
1773941400	1795.75	-42.75	-2.33	1835	1839.5	1771	8126
1773855000	1838.5	-28	-1.50	1871.5	1876.75	1835.25	10285
1773768600	1866.5	-4.25	-0.23	1873.5	1891.75	1854	30
1773682200	1870.75	25	1.35	1850	1884.75	1850	938
1773423000	1845.75	16.25	0.89	1848.5	1851.25	1844	672
1773336600	1829.5	-6	-0.33	1843	1854	1823.5	2787
1773250200	1835.5	-22	-1.18	1835.5	1855.5	1829.75	1765
1773163800	1857.5	38.5	2.12	1843.5	1862.25	1829.25	7401
1773077400	1819	13	0.72	1818	1819.5	1793.5	2138