iShares Asia 50【AIA】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	-4.65	-3.24970298414	143.09	150.83	137.62	590297	146.72271025	SP
4	2.82	2.07933933048	135.62	150.83	128.53	701266	138.4869694	SP
12	29.42	26.9858741515	109.02	150.83	101.42	510465	125.06141078	SP
26	41.48	42.7805280528	96.96	150.83	91.73	519741	115.11766607	SP
52	59.84	76.1323155216	78.6	150.83	77.5	327266	110.20687399	SP
156	78.38	130.502830503	60.06	150.83	52.02	153590	97.06659062	SP
260	46.23	50.1355601345	92.21	150.83	44.42	135583	88.13493446	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780612500	145.79	-3.08	-2.07	144.02	146.44999	142.63	297386
1780526100	148.87	-1.8	-1.19	150.25	150.25	147.43	485913
1780439700	150.66999	2.83	1.91	149.1	150.83	148.49	758874
1780353300	147.84	5.51	3.87	145.88	148.915	145.34	440868
1780094100	142.33	-0.22	-0.15	143.09	143.8	141.83	968444
1780007700	142.55	0.65	0.46	139.56	142.835	138.9	1064176
1779921300	141.9	1.08	0.77	142.69	143.1	140.5	987144
1779834900	140.82	6.61	4.93	138.61	141.28	138.61	630328
1779489300	134.21	-1.21	-0.89	134.91	135.52	134.1078	183033
1779402900	135.41999	1.44	1.07	133.46	136.09	133.1	488751
1779316500	133.97999	2.97	2.27	131.26	133.97999	131.11	334522
1779230100	131.01	-1.16	-0.88	129.09	132.44999	128.53	839965
1779143700	132.16999	0.06	0.05	134.345	134.38999	130.72999	193925
1778884500	132.11	-5.72	-4.15	132.22999	133.16999	131.1	627574
1778798100	137.83	0.99	0.72	136.51	138.09	136.22	718866
1778711700	136.84	3.9	2.93	134.87	137.52	134.43	613526
1778625300	132.94	-5.46	-3.95	134	134.79	130.74	2915826
1778538900	138.4	0.96	0.70	137.47	138.84	137.16999	306061
1778279700	137.44	3.91	2.93	135.62	137.49	135.49	468880
1778193300	133.53	-2.01	-1.48	135.56	135.56	133.03	169966
1778106900	135.54	6.02	4.65	133.69	135.6582	133.32	305818
1778020500	129.52	3.4	2.70	128.27	130.26	128.25	483460
1777934100	126.12	0.84	0.67	126.62	127.61	125.42	280898
1777674900	125.28	0.9	0.72	124.57	126.5099	124.39	389814
1777588500	124.38	2.53	2.08	123.11	124.87	122.22	277659
1777502100	121.85	-0.27	-0.22	122.88	122.88	121.145	666364
1777415700	122.12	-1.78	-1.44	121.85	122.64	121.25	83132
1777329300	123.9	0.24	0.19	124.18	124.38	123.3901	568291
1777070100	123.66	3.75	3.13	122.66	123.97	122.17	347292
1776983700	119.91	-2.11	-1.73	120.96	121.535	118.695	123605
1776897300	122.02	3.46	2.92	120.3	122.195	120.3	799117
1776810900	118.56	-2.04	-1.69	120.95	121.2147	118.56	312797
1776724500	120.6	-0.33	-0.27	120.45	120.86	119.87	708455
1776465300	120.93	2.11	1.78	120.46	122.295	120.46	288938
1776378900	118.82	0.87	0.74	118.98	119.47	117.95	116797
1776292500	117.95	-0.2	-0.17	117.69	118.365	117.18	117862
1776206100	118.15	2.78	2.41	116.51	118.2525	116.325	141178
1776119700	115.37	1.03	0.90	113	115.64	112.941	443466
1775860500	114.34	0.34	0.30	114.42	115.01	114.015	856754
1775774100	114	-0.57	-0.50	112.58	114.25	112.04	545113
1775687700	114.57	6.63	6.14	114.97	114.99	113.215	219129
1775601300	107.94	0.87	0.81	107.23	108.17	105.63	221151
1775514900	107.07	1.45	1.37	106.72	107.92	106.37	174234
1775169300	105.62	-1.78	-1.66	103.09	106.8	102.91	140159
1775082900	107.4	1.25	1.18	107.295	108.7	106.97	171170
1774996500	106.15	4.06	3.98	102.18	106.1575	102.09	331511
1774910100	102.09	-1.44	-1.39	104.18	104.36	101.42	645848
1774650900	103.53	-0.49	-0.47	104.25	104.56	103.05	855963
1774564500	104.02	-4.74	-4.36	105.955	106.47	104	1870095
1774478100	108.76	0.8	0.74	108.92	109.63	108.07	450378
1774391700	107.96	-1.55	-1.42	107.37	108.62	106.93	1297212
1774305300	109.51	3.4	3.20	108.8	110.61	108.1	244958
1774046100	106.11	-4.41	-3.99	108.94	109.15	105.7106	148782
1773959700	110.52	0.06	0.05	107.34	111.115	107.2237	132985
1773873300	110.46	-1.94	-1.73	111.84	112.49	110.45	490574
1773786900	112.4	0.92	0.83	112.73	112.865	111.76	565234
1773700500	111.48	4.1	3.82	110.67	112.14	110.67	164561
1773441300	107.38	0.44	0.41	109.02	110.02	107.11	132162
1773354900	106.94	-4.51	-4.05	109.23	109.23	106.79	575339
1773268500	111.45	1.2	1.09	110.64	111.87	110.36	1389188
1773182100	110.25	0.7	0.64	110.03	113	109.26	459763
1773095700	109.55	2.69	2.52	105.51	109.82	104.4801	279228
1772840100	106.86	-0.79	-0.73	105.95	107.75	105.11	530052
1772753700	107.65	-3.04	-2.75	108.38	109.51	105.71	498050