iShares MSCI Korea UCITS ETF USD Acc【CSKR】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
1782923400	524.29999	-26.85	-4.87	531.4	534.65	516.2	8485
1782837000	551.15	20.25	3.81	541.79999	555	540.2	8827
1782750600	530.9	-19.7	-3.58	540.9	544.29999	520.25	8270
1782491400	550.6	-7.55	-1.35	549.29999	554.04999	532.1	19524
1782405000	558.15	14.15	2.60	573.7	579.7	550.4	11285
1782318600	544	8	1.49	546.79999	554.25	537.6	12735
1782232200	536	-63.65	-10.61	539.5	550.85	528.9	20478
1782145800	599.65	7.15	1.21	593.7	607.25	591.2	5485
1781886600	592.5	-13	-2.15	596.2	596.25	589.45	2442
1781800200	605.5	22.15	3.80	590	608.04999	586.15	19519
1781713800	583.35	9.3	1.62	585	587	573.79999	18848
1781627400	574.04999	-4.8	-0.83	584.9	590	572.29999	18297
1781541000	578.85	27.3	4.95	567.79999	579.2	565.7	7698
1781281800	551.54999	36.6	7.11	532.4	551.85	529.95	25137
1781195400	514.95	12.25	2.44	506.5	519.6	500.45	11639
1781109000	502.7	-1.7	-0.34	504.6	519.75	480.1	20183
1781022600	504.4	-9.75	-1.90	535.2	566.5	503.9	18651
1780936200	514.15	-0.85	-0.17	496.5	520.79999	489.575	21297
1780677000	515	-44	-7.87	532.9	540.65	513.75	27420
1780590600	559	-28.5	-4.85	567.29999	568.25	544.04999	18004
1780504200	587.5	-5.25	-0.89	590.7	594.95	578.75	6797
1780417800	592.75	3.7	0.63	586.1	593.79999	581.04999	12887
1780331400	589.04999	25.5	4.52	598.5	598.5	577.9	11127
1780072200	563.54999	5.2	0.93	563.6	569	560.15	17669
1779985800	558.35	20.6	3.83	541.6	559.04999	534.04999	7607
1779899400	537.75	-7.55	-1.38	544.79999	560.6	536.25	11372
1779813000	545.29999	31.45	6.12	530.29999	550.4	530.29999	8467
1779467400	513.85	6.65	1.31	511.8	517.25	509	6788
1779381000	507.2	11.63	2.35	512.6	517.35	504.65	9185
1779294600	495.575	18.55	3.89	476	500.3	474.25	5750
1779208200	477.025	-12.13	-2.48	480.65	482.925	465.1	18463
1779121800	489.15	-11	-2.20	497.85	508.65	489.075	16370
1778862600	500.15	-28.75	-5.44	504.5	504.5	489.05	24340
1778776200	528.9	9.9	1.91	531.29999	531.29999	522.4	7134
1778689800	519	31.55	6.47	519.6	523.9	510.15	9898
1778603400	487.45	-48.1	-8.98	506.4	512.7	487.375	33233
1778517000	535.54999	12.45	2.38	527.7	535.75	523.65	55974
1778257800	523.1	21.1	4.20	508.1	523.85	502.05	7656
1778171400	502	-2.95	-0.58	516.7	516.7	500.2	10603
1778085000	504.95	23.13	4.80	498.8	515.65	495.1	12638
1777998600	481.825	29.88	6.61	463.05	482.65	456.5	6527
1777653000	451.95	14.2	3.24	445.45	456.175	442.075	8306
1777566600	437.75	5.7	1.32	433	439.75	432.75	9504
1777480200	432.05	5.53	1.30	440.05	440.05	431.5	4612
1777393800	426.525	-9.18	-2.11	437.25	438.075	424	7497
1777307400	435.7	6.5	1.51	437.05	439.925	433.8	8671
1777048200	429.2	-0.45	-0.10	423.5	431.575	420.7	8633
1776961800	429.65	2.22	0.52	425.4	430.5	420.8	9039
1776875400	427.425	11.65	2.80	427.7	427.7	419.225	6508
1776789000	415.775	-0.98	-0.23	421.45	425.8	415.15	8010
1776702600	416.75	-9.48	-2.22	410.3	419.25	409.425	11150
1776443400	426.225	15.8	3.85	406.85	431.075	405.325	15504
1776357000	410.425	6.07	1.50	409.55	412.3	405.325	9894
1776270600	404.35	3.43	0.85	402.25	404.6	399.35	7543
1776184200	400.925	18.28	4.78	391.45	401.175	391.45	9009
1776097800	382.65	-3.95	-1.02	379.05	383.875	375.375	5782
1775838600	386.6	5.2	1.36	383.15	388.375	382.175	6332
1775752200	381.4	-8.23	-2.11	377.95	383.7	375.375	7495
1775665800	389.625	43.1	12.44	385.25	394.225	383.975	17889
1775579400	346.525	6.02	1.77	347.5	357.7	342.5	7310
1775147400	340.5	-14.43	-4.06	331.35	348.175	324.225	14074