iShares MSCI Europe Financials【EUFN】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	0.3	0.776598498576	38.63	39.025	38.09	1441587	38.38487097	SP
4	0.515	1.3406221528	38.415	39.345	37.07	1364927	38.39915972	SP
12	3.78	10.7539118065	35.15	39.345	34.895	1174445	38.08777743	SP
26	1.56	4.1744715012	37.37	39.345	32.905	1631841	37.08624987	SP
52	7.41	23.5088832487	31.52	39.345	31.24	1347259	35.79695733	SP
156	19.73	102.760416667	19.2	39.345	17.85	1018092	29.64532023	SP
260	19.36	98.9269289729	19.57	39.345	13.54	1225661	23.85275008	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
1782772500	38.73	0.46	1.20	38.65	38.7451	38.385	1182509
1782513300	38.27	-0.26	-0.67	38.49	38.57	38.235	395250
1782426900	38.53	0.31	0.81	38.43	38.795	38.43	696592
1782340500	38.22	-0.48	-1.24	38.39	38.5	38.09	4205264
1782254100	38.7	-0.4	-1.02	38.63	38.855	38.625	728320
1782167700	39.1	0.37	0.96	39.13	39.245	39.055	791331
1781822100	38.73	-0.01	-0.03	38.93	38.935	38.71	930222
1781735700	38.74	-0.07	-0.18	39.17	39.345	38.57	3534028
1781649300	38.81	0.62	1.62	38.83	38.965	38.6801	2636480
1781562900	38.19	-0.66	-1.70	38.54	38.54	38.15	3872734
1781303700	38.85	0.46	1.20	38.53	38.88	38.41	1260199
1781217300	38.39	1.3	3.50	37.62	38.42	37.285	1038254
1781130900	37.09	-0.61	-1.62	37.41	37.58	37.07	519508
1781044500	37.7	0.21	0.56	37.99	38.18	37.09	627432
1780958100	37.49	0.14	0.37	37.84	37.9	37.41	582149
1780698900	37.35	-0.69	-1.81	37.9	38	37.205	616407
1780612500	38.04	0.38	1.01	37.86	38.11	37.86	784780
1780526100	37.66	-0.78	-2.03	37.94	38.065	37.655	361065
1780439700	38.44	0.15	0.39	38.415	38.575	38.26	1171081
1780353300	38.29	-0.22	-0.57	38.08	38.51	37.9	569639
1780094100	38.51	0.17	0.44	38.51	38.92	38.505	863671
1780007700	38.34	-0.47	-1.21	38.31	38.57	38.12	906103
1779921300	38.81	-0.08	-0.21	38.94	39.11	38.69	308125
1779834900	38.89	0.73	1.91	38.82	39.12	38.7	497583
1779489300	38.16	-0.34	-0.88	38.48	38.5	38.075	564209
1779402900	38.5	0.14	0.36	38.14	38.64	37.855	505735
1779316500	38.36	1.06	2.84	37.81	38.5	37.52	984795
1779230100	37.3	-0.47	-1.24	37.54	37.6801	37.26	516585
1779143700	37.77	0.72	1.94	37.37	37.78	37.37	1344598
1778884500	37.05	-0.51	-1.36	37.23	37.24	36.99	841674
1778798100	37.56	-0.04	-0.11	37.66	37.85	37.545	802255
1778711700	37.6	0.05	0.13	37.37	37.69	37.16	2987006
1778625300	37.55	-0.39	-1.03	37.4	37.58	37.18	538848
1778538900	37.94	-0.11	-0.29	38.05	38.155	37.885	414630
1778279700	38.05	0.38	1.01	38.19	38.19	37.82	359614
1778193300	37.67	-0.81	-2.10	38.44	38.66	37.65	1563933
1778106900	38.48	1.37	3.69	38.38	38.59	38.29	5318098
1778020500	37.11	0.4	1.09	36.95	37.165	36.76	298558
1777934100	36.71	-0.92	-2.44	37.13	37.235	36.595	565254
1777674900	37.63	-0.08	-0.21	37.66	37.98	37.63	1185223
1777588500	37.71	0.72	1.95	37.22	37.82	37.2	780397
1777502100	36.99	-0.52	-1.39	37.38	37.42	36.86	1302452
1777415700	37.51	0.1	0.27	37.46	37.545	37.33	992820
1777329300	37.41	-0.04	-0.11	37.37	37.53	37.305	487693
1777070100	37.45	0.3	0.81	37.13	37.535	37.05	578894
1776983700	37.15	-0.73	-1.93	37.33	37.63	36.72	1073808
1776897300	37.88	-0.01	-0.03	38.2	38.2	37.76	2512262
1776810900	37.89	-0.77	-1.99	38.59	38.75	37.88	523018
1776724500	38.66	-0.21	-0.54	38.5	38.72	38.365	957489
1776465300	38.87	0.77	2.02	38.89	39.23	38.8201	1693339
1776378900	38.1	-0.31	-0.81	38.42	38.48	37.955	909092
1776292500	38.41	0.12	0.31	38.29	38.43	38.245	1243121
1776206100	38.29	0.42	1.11	38.01	38.345	38.01	2714163
1776119700	37.87	0.52	1.39	37.17	37.905	37	1576369
1775860500	37.35	0.13	0.35	37.53	37.64	37.225	319913
1775774100	37.22	0.05	0.13	36.79	37.435	36.73	706184
1775687700	37.17	1.55	4.35	37.57	37.59	36.855	1190419
1775601300	35.62	0.09	0.25	35.15	35.68	34.895	691143
1775514900	35.53	0.26	0.74	35.27	35.635	35.22	726199
1775169300	35.27	-0.27	-0.76	34.53	35.35	34.49	504324
1775082900	35.54	0.69	1.98	35.64	35.77	35.29	1671927
1774996500	34.85	1.42	4.25	34.2	34.85	33.985	1503029
1774910100	33.43	0.17	0.51	33.4	33.745	33.27	868431