iShares MSCI Turkey ETF【TUR】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	-0.55	-1.40091696383	39.26	39.73	38.415	147038	39.27988518	SP
4	0.19	0.493250259605	38.52	41.0699	38.16	173265	39.55275331	SP
12	-3.93	-9.21669793621	42.64	43.98	36.4	293607	40.41931411	SP
26	2.12	5.79393276852	36.59	43.98	36.4	348901	39.99553639	SP
52	6.52	20.2547374961	32.19	43.98	31.72	243658	38.25416036	SP
156	8.57	28.4339747843	30.14	44.41	29.64	174123	36.8025178	SP
260	17.31	80.8878504673	21.4	44.41	15	251864	29.90519555	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
1783463700	39.28	-0.17	-0.43	39.59	39.73	39.21	141289
1783377300	39.45	0.11	0.28	39.24	39.53	39.24	85250
1783031700	39.34	0.17	0.43	39.17	39.36	39.09	148337
1782945300	39.17	0.29	0.75	39.26	39.3325	39.15	213275
1782858900	38.88	-0.14	-0.36	38.76	38.95	38.69	103951
1782772500	39.02	-0.18	-0.46	38.94	39.08	38.845	39186
1782513300	39.2	-0.05	-0.13	38.94	39.4	38.85	170009
1782426900	39.25	-0.31	-0.78	39.3	39.335	38.99	218875
1782340500	39.56	-0.45	-1.12	39.62	39.8111	39.45	74094
1782254100	40.01	-0.5	-1.23	40.18	40.26	40.01	77225
1782167700	40.51	-0.45	-1.10	40.81	40.885	40.46	62905
1781822100	40.96	1.01	2.53	40.86	41.0699	40.77	156753
1781735700	39.95	-0.36	-0.89	40.5	40.5	39.91	398459
1781649300	40.31	0.15	0.37	40.33	40.47	40.19	232826
1781562900	40.16	0.7	1.77	40.28	40.45	40.15	211022
1781303700	39.46	0.32	0.82	39.42	39.54	38.975	296047
1781217300	39.14	0.58	1.50	38.17	39.17	38.16	191937
1781130900	38.56	0.11	0.29	38.52	38.84	38.51	297328
1781044500	38.45	-0.12	-0.31	38.67	38.74	38.08	116327
1780958100	38.57	0.48	1.26	39.05	39.0951	38.38	267526
1780698900	38.09	-1.08	-2.76	38.58	38.65	37.87	242823
1780612500	39.17	0	0.00	39.08	39.24	38.795	195701
1780526100	39.17	-0.94	-2.34	39.56	39.81	39.0601	149811
1780439700	40.11	1.24	3.19	39.91	40.25	39.89	217749
1780353300	38.87	0.67	1.75	39.06	39.14	38.72	514180
1780094100	38.2	-0.31	-0.80	38.51	38.6269	38.14	206315
1780007700	38.51	0.33	0.86	38.36	38.62	38.255	257722
1779921300	38.18	-0.15	-0.39	38.63	38.695	37.97	426088
1779834900	38.33	-1.01	-2.57	38.88	39.09	38.29	670896
1779489300	39.34	2.63	7.16	39.33	39.55	38.77	851769
1779402900	36.71	-3.72	-9.20	39.54	39.57	36.4	1435415
1779316500	40.43	0.33	0.82	40.05	40.475	39.82	367753
1779230100	40.1	-0.42	-1.04	40.42	40.48	39.89	529502
1779143700	40.52	-0.75	-1.82	40.75	40.89	40.23	505262
1778884500	41.27	-0.92	-2.18	41.28	41.5	41.06	399282
1778798100	42.19	-0.18	-0.42	42.28	42.38	42.06	163129
1778711700	42.37	-0.52	-1.21	42.28	42.48	42.07	212785
1778625300	42.89	-0.85	-1.94	43.21	43.26	42.51	404650
1778538900	43.74	0.18	0.41	43.93	43.98	43.69	276397
1778279700	43.56	0.3	0.69	43.83	43.9429	43.56	127445
1778193300	43.26	-0.31	-0.71	43.64	43.64	43.225	297557
1778106900	43.57	1.13	2.66	43.44	43.6	43.38	302983
1778020500	42.44	0.46	1.10	42.25	42.63	42.22	377871
1777934100	41.98	-0.61	-1.43	42.1	42.22	41.81	215230
1777674900	42.59	0.1	0.24	42.55	42.76	42.48	161863
1777588500	42.49	0.48	1.14	42.19	42.55	42.015	278174
1777502100	42.01	-0.32	-0.76	41.99	42.04	41.78	190626
1777415700	42.33	-0.74	-1.72	42.5	42.5599	42.17	206829
1777329300	43.07	0.47	1.10	42.88	43.12	42.655	364415
1777070100	42.6	0.4	0.95	42.29	42.62	42.01	259350
1776983700	42.2	-0.3	-0.71	42.43	42.55	42.03	107711
1776897300	42.5	0.19	0.45	42.16	42.5282	41.941	646679
1776810900	42.31	-0.79	-1.83	42.65	42.835	42.22	138407
1776724500	43.1	-0.27	-0.62	43.09	43.207	42.845	665761
1776465300	43.37	1.05	2.48	42.85	43.4699	42.85	199388
1776378900	42.32	-0.28	-0.66	42.32	42.44	41.79	320604
1776292500	42.6	0.13	0.31	42.64	42.69	42.4	344846
1776206100	42.47	0.24	0.57	42.09	42.725	42.09	154046
1776119700	42.23	0.15	0.36	41.82	42.3	41.76	262475
1775860500	42.08	0.76	1.84	41.58	42.13	41.52	227214
1775774100	41.32	0.74	1.82	40.91	41.47	40.71	339800
1775687700	40.58	1.76	4.53	41	41.17	40.5	392640