iShares MSCI EM Islamic UCITS ETF【ISDE】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
1780936200	36.305	0.13	0.36	36.3	36.825	35.22	320171
1780677000	36.175	-2.48	-6.42	37.29	37.73	36.145	245713
1780590600	38.655	-1.12	-2.80	39	39.325	38.11	185508
1780504200	39.77	-0.29	-0.72	40.14	40.99	39.515	67017
1780417800	40.06	0.36	0.91	39.75	40.15	39.635	171793
1780331400	39.7	0.75	1.93	40	40	39.215	79780
1780072200	38.95	0.21	0.54	38.9	39.915	38.715	127667
1779985800	38.74	0.76	1.99	37.73	41.665	37.525	54241
1779899400	37.985	0.1	0.28	38.25	39.035	37.935	107619
1779813000	37.88	1.91	5.31	37.4	38.105	37.1	52729
1779467400	35.97	0.48	1.34	35.97	36.1	35.76	41674
1779381000	35.495	0.34	0.97	35.74	35.9	35.385	54007
1779294600	35.155	1.03	3.02	34.22	35.5	34.215	57777
1779208200	34.125	-0.81	-2.32	34.51	34.615	33.76	237883
1779121800	34.935	-0.29	-0.81	35.22	36.06	34.905	246362
1778862600	35.22	-1.47	-4.01	35.52	35.565	34.805	342330
1778776200	36.69	0.03	0.08	36.75	36.785	36.43	221123
1778689800	36.66	1.48	4.21	36.75	36.775	36.21	112479
1778603400	35.18	-2.12	-5.67	36.55	36.55	35.145	150204
1778517000	37.295	0.88	2.42	36.64	37.315	36.635	115881
1778257800	36.415	0.86	2.42	35.5	36.42	35.445	49092
1778171400	35.555	-0.07	-0.20	36.1	36.125	35.53	45935
1778085000	35.625	1.23	3.56	33.5	36.13	33.5	164609
1777998600	34.4	1.47	4.46	33.38	34.41	33.259999	92762
1777653000	32.93	0.62	1.92	32.799999	33.155	32.45	15163
1777566600	32.31	0.39	1.22	31.74	32.435	31.74	25499
1777480200	31.92	0.23	0.73	32.56	32.56	31.865	24926
1777393800	31.69	-0.39	-1.20	32.009999	32.259999	31.57	125564
1777307400	32.075	0.22	0.69	32.03	32.265	32.025	62640
1777048200	31.855	0.07	0.22	31.81	31.915	31.46	33780
1776961800	31.785	-0.03	-0.08	31.62	31.82	31.305	81546
1776875400	31.81	0.59	1.89	31.76	31.84	31.405	49306
1776789000	31.22	-0.04	-0.13	31.75	31.78	31.215	42036
1776702600	31.26	-0.44	-1.37	31.17	31.355	30.925	63322
1776443400	31.695	0.86	2.77	30.84	31.875	30.685	62580
1776357000	30.84	0.29	0.93	30.81	31.045	30.575	51527
1776270600	30.555	0.14	0.46	30.6	30.835	30.275	21432
1776184200	30.415	0.88	2.96	30.24	30.465	29.835	36626
1776097800	29.54	-0.14	-0.45	29.3	29.615	29.19	72460
1775838600	29.675	0.34	1.16	29.5	29.805	29.41	20315
1775752200	29.335	-0.41	-1.36	29.25	29.51	29.02	49183
1775665800	29.74	2.26	8.20	29.59	30.165	29.47	186283
1775579400	27.485	0.25	0.92	28.5	28.5	27.31	82226
1775147400	27.235	-0.65	-2.33	26.8	27.595	26.6	63332
1775061000	27.885	1.42	5.35	27.73	28.145	27.4	50064
1774974600	26.47	-0.12	-0.43	26.28	27.075	25.895	75930
1774888200	26.585	-0.09	-0.34	26	26.88	26	132425
1774632600	26.675	-0.19	-0.71	27.25	27.25	26.53	37272
1774546200	26.865	-1.04	-3.71	27.32	28.095	26.83	104228
1774459800	27.9	0.32	1.18	28	28.15	27.56	40774
1774373400	27.575	-0.07	-0.24	27.8	27.945	27.15	59300
1774287000	27.64	0.2	0.73	27.36	28.975	26.365	80968
1774027800	27.44	-0.61	-2.17	28.31	28.935	27.355	38748
1773941400	28.05	-0.26	-0.92	28.12	28.88	27.45	26199
1773855000	28.31	-0.31	-1.08	29.04	29.19	28.3	63902
1773768600	28.62	0.47	1.65	28.28	28.78	28.215	60422
1773682200	28.155	0.82	2.98	27.64	28.46	27.64	44037
1773423000	27.34	-0.29	-1.05	27.46	28.3	27.235	130847
1773336600	27.63	-0.78	-2.75	28.4	28.4	27.3	98962
1773250200	28.41	-0.33	-1.15	28.69	28.69	28.145	109097
1773163800	28.74	0.98	3.53	28.34	28.91	28.115	203924
1773077400	27.76	0.08	0.29	27.05	27.76	26.785	148361