iShares MSCI China【MCHI】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	-0.56	-1.04672897196	53.5	55.15	52.77	3750988	54.07002839	SP
4	-2.59	-4.66414550693	55.53	57.62	52.77	3349943	54.90169636	SP
12	-2.335	-4.22433288105	55.275	59.93	52.77	3010277	56.39637172	SP
26	-7.205	-11.9793831574	60.145	64.905	52.77	3361212	58.37156709	SP
52	-1.19	-2.19841123222	54.13	67.37	52.77	3005076	59.71950436	SP
156	6.64	14.3412526998	46.3	67.37	35.58	3520975	49.74325617	SP
260	-27.44	-34.1378452351	80.38	83.71	35.02	4282896	52.33879483	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822100	52.77	-0.23	-0.43	52.89	52.92	52.615	2766602
1781735700	53	-1.13	-2.09	53.69	53.99	52.875	4341809
1781649300	54.13	-0.8	-1.46	54	54.15	53.845	6040608
1781562900	54.93	0.1	0.18	55.025	55.15	54.815	1790260
1781303700	54.83	0.49	0.90	54.83	54.865	54.5	1973462
1781217300	54.34	0.23	0.43	53.5	54.4	53.4	4608803
1781130900	54.11	-0.19	-0.35	54.27	54.61	54.075	2562291
1781044500	54.3	0.37	0.69	54.73	54.865	53.755	3395081
1780958100	53.93	-0.51	-0.94	54.35	54.515	53.905	2486162
1780698900	54.44	-1.29	-2.31	55.11	55.19	54.1	5929770
1780612500	55.73	-0.25	-0.45	55.98	56.315	55.695	2239236
1780526100	55.98	-1.21	-2.12	56.34	56.45	55.93	2953759
1780439700	57.19	1.79	3.23	57.28	57.62	57.07	3470443
1780353300	55.4	0.3	0.54	55.175	55.64	55.035	3319255
1780094100	55.1	0.11	0.20	55.03	55.42	54.9	3804587
1780007700	54.99	-0.47	-0.85	54.535	55.075	54.455	3961472
1779921300	55.46	-0.64	-1.14	55.16	55.55	55.1	3008639
1779834900	56.1	0.56	1.01	55.85	56.105	55.85	3228343
1779489300	55.54	-0.42	-0.75	54.945	55.64	54.86	3010295
1779402900	55.96	-0.66	-1.17	55.53	56.07	55.265	1524637
1779316500	56.62	0.04	0.07	56.545	56.72	56.105	1753186
1779230100	56.58	0.22	0.39	56.41	56.71	56.355	2398420
1779143700	56.36	-0.28	-0.49	56.63	56.67	56.2	2388285
1778884500	56.64	-1.46	-2.51	57.06	57.13	56.62	3906089
1778798100	58.1	-1.69	-2.83	58.19	58.36	57.79	3783819
1778711700	59.79	1.58	2.71	58.07	59.93	58.045	5575812
1778625300	58.21	-0.49	-0.83	58.42	58.52	57.87	2126737
1778538900	58.7	0.38	0.65	58.73	58.905	58.65	2935411
1778279700	58.32	-0.01	-0.02	58.695	58.89	58.19	3610450
1778193300	58.33	-0.38	-0.65	59	59.05	58.28	3927271
1778106900	58.71	1.49	2.60	57.87	58.83	57.78	5770383
1778020500	57.22	-0.08	-0.14	57.51	57.54	57.22	1190250
1777934100	57.3	-0.42	-0.73	57.37	57.685	57.175	1251292
1777674900	57.72	0.15	0.26	57.57	58.01	57.55	1563478
1777588500	57.57	0.74	1.30	56.86	57.69	56.79	1101381
1777502100	56.83	0.07	0.12	57.11	57.18	56.715	1849573
1777415700	56.76	-0.36	-0.63	56.56	56.83	56.505	2243331
1777329300	57.12	-0.69	-1.19	57.17	57.29	57.015	1871679
1777070100	57.81	0.54	0.94	57.54	57.855	57.355	2775511
1776983700	57.27	-1.03	-1.77	57.64	57.725	56.835	2484963
1776897300	58.3	0.14	0.24	58.4	58.5099	58.175	1703615
1776810900	58.16	-1.14	-1.92	58.97	59.02	58.06	2053036
1776724500	59.3	0.01	0.02	59.16	59.405	58.98	1304321
1776465300	59.29	0.6	1.02	59.28	59.72	59.09	2254162
1776378900	58.69	0.66	1.14	58.785	59.03	58.48	2985149
1776292500	58.03	0.01	0.02	57.71	58.06	57.605	1567951
1776206100	58.02	0.67	1.17	57.55	58.115	57.53	3899421
1776119700	57.35	0.17	0.30	56.68	57.38	56.655	2229472
1775860500	57.18	-0.03	-0.05	57.44	57.56	57.095	1452756
1775774100	57.21	-0.09	-0.16	56.915	57.23	56.56	1889089
1775687700	57.3	1.69	3.04	57.61	57.7	57.13	2601547
1775601300	55.61	-0.22	-0.39	55.505	55.685	55.0199	4669709
1775514900	55.83	-0.01	-0.02	55.53	56.12	55.53	1807966
1775169300	55.84	-0.16	-0.29	55.28	56.06	55.2	2053505
1775082900	56	-0.18	-0.32	56.1	56.5	55.895	9694596
1774996500	56.18	1.23	2.24	55.045	56.23	54.92	4300682
1774910100	54.95	0.13	0.24	55.22	55.33	54.78	2786040
1774650900	54.82	-0.22	-0.40	55.23	55.255	54.755	2981545
1774564500	55.04	-1.61	-2.84	55.275	55.695	55	4205266
1774478100	56.65	1.01	1.82	56.515	56.82	56.355	3473536
1774391700	55.64	0.05	0.09	55.4	55.83	55.26	3643292
1774305300	55.59	0.38	0.69	55.53	56.175	55.305	5823565