iShares MSCI All Country Asia ex Japan【AAXJ】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	1.69	1.45601792022	116.07	117.76	111.24	729779	113.99640561	SP
4	4.63	4.09263678953	113.13	123.68	109.89	805234	116.68643888	SP
12	19.98	20.4336265085	97.78	123.68	92.53	907340	106.29123985	SP
26	24.61	26.4197530864	93.15	123.68	89.295	878712	102.96560089	SP
52	35.95	43.9432832172	81.81	123.68	79.31	700000	97.42564569	SP
156	50.52	75.1338488995	67.24	123.68	60.9164	611690	80.33632329	SP
260	23.14	24.4557176073	94.62	123.68	54.39	815310	77.20240399	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
1781303700	117.76	0.54	0.46	117.33	118.15	116.49	427318
1781217300	117.22	4.99	4.45	113.22	117.345	113.14	733947
1781130900	112.23	-2.23	-1.95	113.69	115.2359	112.14	584127
1781044500	114.46	0.04	0.03	116.92	117.11	111.24	689233
1780958100	114.42	2.38	2.12	114.93	115.52	114.06	654598
1780698900	112.04	-8.55	-7.09	116.07	116.32	111.65	986989
1780612500	120.59	-1.56	-1.28	119.31	120.89	118.51	577032
1780526100	122.15	-1.31	-1.06	123.12	123.12	121.355	455292
1780439700	123.46	1.18	0.96	122.68	123.68	122.23	679051
1780353300	122.28	3.22	2.70	120.77	122.83	120.28	1705631
1780094100	119.06	0.1	0.08	119.51	119.96	118.855	625165
1780007700	118.96	0.46	0.39	117.14	119.22	116.72	953748
1779921300	118.5	0.06	0.05	119.15	119.45	117.6	394960
1779834900	118.44	4.36	3.82	117.32	118.6	117.32	1959574
1779489300	114.08	-0.16	-0.14	114.36	114.89	113.89	295153
1779402900	114.24	1.01	0.89	113.03	114.77	112.71	463861
1779316500	113.23	1.83	1.64	111.68	113.46	111.49	1425703
1779230100	111.4	-1.28	-1.14	110.32	112.41	109.89	1253196
1779143700	112.68	-0.1	-0.09	114.09	114.17	111.62	443316
1778884500	112.78	-4.27	-3.65	113.13	113.64	112.26	418862
1778798100	117.05	0.25	0.21	116.3	117.26	115.975	499735
1778711700	116.8	3.06	2.69	115.2	116.9775	114.88	223293
1778625300	113.74	-3.85	-3.27	114.51	115.06	112.31	683136
1778538900	117.59	0.09	0.08	117.21	117.99	116.94	299284
1778279700	117.5	2.43	2.11	116.26	117.57	116.23	1024297
1778193300	115.07	-1.32	-1.13	116.74	116.76	114.84	1908001
1778106900	116.39	3.81	3.38	115.01	116.5	106.2	797314
1778020500	112.58	2.19	1.98	111.95	113.03	111.745	332862
1777934100	110.39	0.25	0.23	110.87	111.55	109.8	404398
1777674900	110.14	0.27	0.25	109.64	111.14	109.64	221999
1777588500	109.87	2.33	2.17	108.57	110.12	107.99	458057
1777502100	107.54	-0.28	-0.26	108.05	108.25	107.13	336554
1777415700	107.82	-1.17	-1.07	107.44	108.03	107.13	223966
1777329300	108.99	-0.08	-0.07	109.26	109.47	108.76	634320
1777070100	109.07	2.53	2.37	108.21	109.25	108.11	261920
1776983700	106.54	-1.88	-1.73	107.2	107.82	105.56	396218
1776897300	108.42	2.29	2.16	107.48	108.445	107.38	373925
1776810900	106.13	-1.39	-1.29	107.69	107.96	105.98	982855
1776724500	107.52	-0.57	-0.53	107.31	107.68	106.99	227045
1776465300	108.09	1.95	1.84	107.87	109.21	107.75	430893
1776378900	106.14	0.63	0.60	106.12	106.64	105.45	1496043
1776292500	105.51	-0.06	-0.06	105.32	105.74	104.88	302199
1776206100	105.57	2.15	2.08	104.47	105.65	104.35	643495
1776119700	103.42	0.81	0.79	101.62	103.56	101.59	488048
1775860500	102.61	0.2	0.20	103.1	103.2976	102.34	469865
1775774100	102.41	-0.37	-0.36	101.405	102.68	100.94	1018429
1775687700	102.78	5.26	5.39	103.31	103.31	101.9	1268247
1775601300	97.52	0.47	0.48	97.06	97.56	95.79	608383
1775514900	97.05	0.94	0.98	96.81	97.51	96.44	599333
1775169300	96.11	-1.08	-1.11	94.46	96.75	93.93	1504483
1775082900	97.19	0.9	0.93	96.96	98.09	96.76	883887
1774996500	96.29	3.3	3.55	93.37	96.31	93.07	2333546
1774910100	92.99	-1.01	-1.07	94.505	94.505	92.53	2486368
1774650900	94	-0.5	-0.53	94.58	94.89	93.765	1253484
1774564500	94.5	-3.17	-3.25	95.8	96.4	94.44	1291152
1774478100	97.67	1.01	1.04	97.88	98.45	97.28	4032778
1774391700	96.66	-1.63	-1.66	96.178	97.365	95.86	2444129
1774305300	98.29	2.59	2.71	97.94	99.12	96.9	2414688
1774046100	95.7	-3.46	-3.49	97.78	98.02	95.44	1181197
1773959700	99.16	0.19	0.19	97.29	99.54	96.76	1775237
1773873300	98.97	-1.86	-1.84	100.48	100.71	98.92	973000
1773786900	100.83	0.5	0.50	101.12	101.34	100.51	449248
1773700500	100.33	2.81	2.88	99.79	100.67	99.7	625481
1773441300	97.52	-0.06	-0.06	99.08	99.58	97.34	1215609