Am Msci Turkey【TURU】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

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1742491800	45.42	0.12	0.26	47.075	47.075	44.585	13929
1742405400	45.3	-6.66	-12.82	46.8	46.8	44.595	22522
1742319000	51.96	-0.61	-1.15	52.21	52.54	51.76	9039
1742232600	52.565	0.17	0.32	52.39	52.84	52.39	1431
1741973400	52.395	0.45	0.87	52.46	52.65	52.19	3543
1741887000	51.945	-0.03	-0.06	51.79	52.39	51.71	3559
1741800600	51.975	1.01	1.98	51.76	52.19	51.6	4251
1741714200	50.965	-0.16	-0.30	51.07	51.3	50.84	2625
1741627800	51.12	-0.23	-0.45	51.62	51.62	50.69	4350
1741368600	51.35	-0.52	-1.00	51.84	52.06	51.14	5423
1741282200	51.87	1.88	3.76	49.965	52.02	49.965	3710
1741195800	49.9925	1.74	3.60	49.495	50.44	48.695	3819
1741109400	48.255	-0.39	-0.80	49.055	49.055	47.945	3282
1741023000	48.645	1.53	3.24	48.035	49.385	47.835	7485
1740763800	47.12	-0.34	-0.72	47.845	47.845	46.895	4056
1740677400	47.46	0.69	1.46	46.395	47.865	46.395	11236
1740591000	46.775	0.96	2.09	45.655	47.01	45.655	1580
1740504600	45.8175	-0.62	-1.33	45.955	46.565	45.645	9751
1740418200	46.435	0.18	0.38	47.195	47.2	46	7831
1740159000	46.26	-1.23	-2.59	47.815	47.835	46.155	6787
1740072600	47.49	-0.02	-0.04	47.405	47.77	47.24	2658
1739986200	47.51	-0.64	-1.33	48.485	48.515	47.295	1780
1739899800	48.15	0.36	0.76	48.295	48.515	47.825	4443
1739813400	47.7875	-0.21	-0.44	48.165	48.19	47.505	2374
1739554200	48	-0.6	-1.22	47.71	48.395	47.71	4597
1739467800	48.595	0.98	2.06	47.96	48.78	47.96	1536
1739381400	47.6125	-1.01	-2.07	47.685	48.365	47.575	2315
1739295000	48.62	0.65	1.37	47.855	48.62	47.785	1816
1739208600	47.965	-0.68	-1.40	48.335	48.335	47.785	1816
1738949400	48.645	0.29	0.59	48.505	49.115	47.61	3820
1738863000	48.3575	0.45	0.94	48.28	48.715	47.785	2461
1738776600	47.9075	-0.13	-0.28	48.465	48.465	47.34	1981
1738690200	48.04	-0.44	-0.91	47.305	48.52	47.305	1744
1738603800	48.48	-0.78	-1.57	48.26	48.605	47.255	1729
1738344600	49.255	-0.61	-1.22	49.965	49.965	48.815	446
1738258200	49.8625	0.19	0.38	49.13	50.19	49.13	505
1738171800	49.675	-0.11	-0.22	49.94	50.19	49.34	589
1738085400	49.7825	0.83	1.69	49.68	50.33	49.205	3299
1737999000	48.955	-0.68	-1.37	49.515	49.515	48.885	1141
1737739800	49.6325	-0.21	-0.41	49.095	49.89	49.095	871
1737653400	49.8375	-0.06	-0.12	50.22	50.22	49.545	1062
1737567000	49.8975	-0.07	-0.15	49.78	50.17	49.145	991
1737480600	49.97	0.62	1.25	49.885	49.97	48.975	1489
1737394200	49.355	-0.05	-0.10	49.505	49.515	49.025	1435
1737135000	49.405	0.46	0.93	49.105	49.495	48.72	888
1737048600	48.9475	0.7	1.46	48.145	48.9475	47.975	5235
1736962200	48.245	0.31	0.64	48.425	48.535	47.69	1168
1736875800	47.94	-0.21	-0.43	48.795	48.98	47.895	2514
1736789400	48.145	-0.64	-1.31	49.345	49.345	47.85	3849
1736530200	48.785	-0.89	-1.80	49.375	49.835	48.625	2082
1736443800	49.6775	0.29	0.59	49.025	49.935	49.01	1512
1736357400	49.385	0	0.00	49.59	49.83	49.025	3653
1736271000	49.385	-0.83	-1.65	49.855	50.01	49.265	1209
1736184600	50.215	0.15	0.29	50.49	50.54	49.81	1020
1735925400	50.0675	1.02	2.08	50.03	50.33	49.365	1602
1735839000	49.045	-0.64	-1.28	49.055	49.545	48.51	9755
1735666200	49.68	0.64	1.31	48.255	49.68	48.255	192
1735579800	49.04	-0.83	-1.67	49.395	49.92	48.475	1744
1735320600	49.8725	2.35	4.94	49.185	50.44	49.07	945
1735061400	47.525	-0.16	-0.33	48.135	48.135	47.2	350
1734975000	47.68	-0.71	-1.46	48.995	48.995	46.995	1142