iShares S&P India Nifty 50 Index Fund【INDY】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	0.25	0.574712643678	43.5	43.84	43.06	101385	43.47790873	SP
4	0.93	2.17188229799	42.82	43.84	41.47	144210	42.50391516	SP
12	2.32	5.59980690321	41.43	45.83	41.38	145428	43.07216436	SP
26	-5.43	-11.0410736072	49.18	49.54	40.8201	162934	45.15943487	SP
52	-8.91	-16.9198632738	52.66	54.87	40.8201	126153	47.79262007	SP
156	-0.11	-0.250797993616	43.86	57.3	40.8201	107161	49.10795145	SP
260	-2.95	-6.31691648822	46.7	57.3	39.42	86442	48.22135385	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
1782167700	43.75	0.25	0.57	43.47	43.84	43.47	110488
1781822100	43.5	0.35	0.81	43.7	43.8	43.5	89435
1781735700	43.15	-0.3	-0.69	43.66	43.7741	43.06	87667
1781649300	43.45	0.2	0.46	43.5	43.56	43.355	117948
1781562900	43.25	0.55	1.29	43.34	43.5	43.225	177206
1781303700	42.7	0.49	1.16	42.69	42.9	42.58	229382
1781217300	42.21	0.43	1.03	41.62	42.27	41.47	174871
1781130900	41.7817	-0.04	-0.10	41.99	42.2	41.71	91731
1781044500	41.8216	0.19	0.45	42	42.28	41.555	235318
1780958100	41.6346	-0.06	-0.13	41.72	41.83	41.59	107540
1780698900	41.69	-0.58	-1.37	42.21	42.215	41.6	106297
1780612500	42.27	0.56	1.34	42.26	42.32	42.21	54039
1780526100	41.71	-0.57	-1.35	42.1	42.15	41.64	234398
1780439700	42.28	-0.02	-0.05	42.29	42.485	42.245	69522
1780353300	42.3	-0.4	-0.94	42.2	42.45	42.02	160272
1780094100	42.7	-0.03	-0.07	42.93	42.94	42.7	169213
1780007700	42.73	0.11	0.26	42.27	42.775	42.19	161846
1779921300	42.62	-0.14	-0.33	42.74	42.95	42.6	211922
1779834900	42.76	0.21	0.49	42.82	42.97	42.76	150887
1779489300	42.55	0.21	0.50	42.74	42.8	42.535	227511
1779402900	42.34	0	0.00	41.93	42.49	41.82	156980
1779316500	42.34	0.59	1.41	41.89	42.395	41.75	132570
1779230100	41.75	-0.56	-1.32	41.71	41.92	41.69	106135
1779143700	42.31	-0.09	-0.21	42.34	42.455	42.085	80238
1778884500	42.4	-0.29	-0.68	42.435	42.5	42.33	88708
1778798100	42.69	0.47	1.11	42.41	42.7197	42.41	86548
1778711700	42.22	0.26	0.62	41.99	42.3	41.911	66830
1778625300	41.96	-0.58	-1.36	41.99	41.99	41.73	320869
1778538900	42.54	-1.17	-2.68	42.84	42.9	42.52	183237
1778279700	43.71	-0.1	-0.23	43.8	43.81	43.62	157478
1778193300	43.81	-0.3	-0.68	44.24	44.3014	43.76	84946
1778106900	44.11	0.76	1.75	43.94	44.19	43.88	285367
1778020500	43.35	0.25	0.57	43.3	43.43	43.27	72438
1777934100	43.1034	-0.47	-1.07	43.24	43.4075	42.93	113642
1777674900	43.57	-0.14	-0.32	43.58	43.81	43.52	143976
1777588500	43.71	0.31	0.71	43.55	43.77	43.3389	102660
1777502100	43.4	-0.05	-0.12	43.49	43.53	43.3	119891
1777415700	43.45	-0.25	-0.57	43.43	43.45	43.25	86605
1777329300	43.7	-0.14	-0.32	43.82	43.82	43.663653	77444
1777070100	43.84	0.04	0.09	43.63	43.86	43.57	86414
1776983700	43.8	-0.43	-0.97	44	44.105	43.56	136538
1776897300	44.23	-0.09	-0.20	44.32	44.415	44.15	122158
1776810900	44.32	-0.5	-1.12	44.81	44.86	44.3	84838
1776724500	44.82	-0.67	-1.47	44.83	44.898	44.72	132966
1776465300	45.49	0.94	2.11	45.33	45.83	45.33	189385
1776378900	44.55	-0.06	-0.13	44.29	44.575	44.26	208378
1776292500	44.61	0.14	0.31	44.46	44.61	44.39	61952
1776206100	44.47	0.38	0.86	44.35	44.5998	44.35	119795
1776119700	44.09	-0.09	-0.20	43.75	44.11	43.68	177296
1775860500	44.18	0.15	0.34	44.29	44.435	44.0913	210305
1775774100	44.03	-0.33	-0.74	44	44.29	43.8	144326
1775687700	44.36	1.64	3.84	44.8	44.84	44.2	275667
1775601300	42.72	0.12	0.28	42.65	42.72	42.37	175268
1775514900	42.6	0.48	1.15	42.41	42.65	42.4	163749
1775169300	42.115	-0.08	-0.18	41.76	42.36	41.735	87560
1775082900	42.19	-0.05	-0.12	42.03	42.39	41.88	223437
1774996500	42.24	1.27	3.10	41.43	42.24	41.38	253528
1774910100	40.97	-0.27	-0.65	41.04	41.1999	40.8201	115148
1774650900	41.24	-0.81	-1.93	41.54	41.54	41.17	210278
1774564500	42.05	-0.77	-1.80	42.485	42.68	42.0101	261438
1774478100	42.82	0.92	2.20	42.73	42.9899	42.65	119529
1774391700	41.9	-1.11	-2.58	42.095	42.23	41.8185	182807
1774305300	43.01	1.05	2.50	42.79	43.5345	42.78	233751