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
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
1775061000	354.925	31.63	9.78	350.35	356.475	342.475	16472
1774974600	323.3	-5.18	-1.58	316.35	334.825	313.225	15035
1774888200	328.475	-7.28	-2.17	333	337.425	325.1	9184
1774632600	335.75	-2.38	-0.70	338.15	343.8	334.27499	15864
1774546200	338.125	-21.48	-5.97	349.05	349.35	337.95	9048
1774459800	359.6	-1.33	-0.37	363.85	367.25	352.5	77569
1774373400	360.925	-0.75	-0.21	361.6	364.525	353.075	19344
1774287000	361.675	1.75	0.49	343.45	377.55	339.275	10496
1774027800	359.925	-9.43	-2.55	373.65	374.675	357.775	68012
1773941400	369.35	-4.1	-1.10	372.65	373.25	356.325	18805
1773855000	373.45	-2.35	-0.63	388.75	389.05	372.05	15109
1773768600	375.8	8.5	2.31	367.55	379.15	365.9	8383
1773682200	367.3	18.8	5.39	355.4	370.6	355.1	11640
1773423000	348.5	-1.4	-0.40	345.85	358.7	344.15	21598
1773336600	349.9	-15.65	-4.28	364.8	365.35	342.75	32275
1773250200	365.55	-10.75	-2.86	366.05	371.775	360.05	13488
1773163800	376.3	22	6.21	370.25	376.675	361.825	15889