iShares Trust iShares MSCI UAE【UAE】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	0.18	0.946870068385	19.01	19.5	18.95	214703	19.16803457	SP
4	0.57	3.0612244898	18.62	20.4	18.445	372408	19.57106117	SP
12	-0.66	-3.32493702771	19.85	20.552	18.325	390751	19.30677864	SP
26	-0.45	-2.29124236253	19.64	22.29	17.29	583207	19.46064564	SP
52	0.26	1.3734812467	18.93	22.29	17.29	399179	19.4421105	SP
156	4.39	29.6621621622	14.8	22.29	13.245	181632	18.71360572	SP
260	5.3	38.1569474442	13.89	22.29	13.245	118809	18.49447275	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	19.17	-0.31	-1.59	19.3	19.4799	19.05	342525
1783377300	19.48	0.46	2.42	19.36	19.5	19.3	158557
1783031700	19.02	-0.01	-0.05	19.05	19.25	18.95	75868
1782945300	19.03	0.02	0.11	19.01	19.2	18.97	281860
1782858900	19.01	-0.18	-0.94	19.01	19.07	18.9	225771
1782772500	19.19	-0.05	-0.26	19.23	19.23	19.05	73588
1782513300	19.24	0.14	0.73	19.17	19.5	19.17	225982
1782426900	19.1	-0.72	-3.63	19.33	19.33	19.0486	274343
1782340500	19.82	0.14	0.71	19.68	19.93	19.6359	296537
1782254100	19.68	-0.3	-1.50	19.74	19.77	19.55	272505
1782167700	19.98	-0.37	-1.82	20	20.1	19.8904	767692
1781822100	20.35	0.74	3.77	20.07	20.4	20.07	580351
1781735700	19.61	-0.12	-0.61	19.65	19.7	19.45	276329
1781649300	19.73	-0.07	-0.35	19.56	19.97	19.385	971964
1781562900	19.8	0.18	0.92	19.43	19.85	19.22	429452
1781303700	19.62	0.72	3.81	19.52	19.65	19.32	877232
1781217300	18.9	0.36	1.94	18.67	18.955	18.445	331836
1781130900	18.54	0.03	0.16	18.62	18.79	18.52	240946
1781044500	18.51	-0.19	-1.02	18.75	18.858	18.325	542514
1780958100	18.7	0.2	1.08	18.5	18.79	18.5	170792
1780698900	18.5	-0.35	-1.86	18.81	18.83	18.44	621421
1780612500	18.85	0.27	1.45	18.61	18.94	18.56	310182
1780526100	18.58	-0.26	-1.38	18.71	18.71	18.51	89588
1780439700	18.84	-0.17	-0.89	18.86	18.91	18.71	198525
1780353300	19.01	-0.52	-2.66	19.01	19.155	18.8003	292958
1780094100	19.53	-0.1	-0.51	19.4	19.63	19.31	374912
1780007700	19.63	0.46	2.40	19.3	19.67	19.1079	367502
1779921300	19.17	0.21	1.11	19.2	19.27	19.02	1493775
1779834900	18.96	0.05	0.24	19.35	19.35	18.82	500300
1779489300	18.915	-0.14	-0.71	19.1	19.1	18.85	597376
1779402900	19.05	0.17	0.90	18.7	19.06	18.68	904293
1779316500	18.88	0.11	0.59	18.61	18.92	18.56	724821
1779230100	18.77	0.17	0.91	18.82	18.86	18.69	118102
1779143700	18.6	-0.32	-1.69	18.58	18.6973	18.43	227214
1778884500	18.92	-0.12	-0.63	18.95	19	18.84	228300
1778798100	19.04	0.07	0.37	19.1	19.18	19.0004	90280
1778711700	18.97	-0.03	-0.16	19.05	19.18	18.835	533970
1778625300	19	-0.2	-1.04	19.11	19.1786	18.865	345223
1778538900	19.2	-0.37	-1.89	19.43	19.46	19.15	514892
1778279700	19.57	0.08	0.41	19.59	19.7	19.565	108092
1778193300	19.49	-0.27	-1.37	19.8	19.8	19.43	236105
1778106900	19.76	0.6	3.13	19.78	19.78	19.62	306824
1778020500	19.16	0.18	0.95	19.26	19.33	19.08	261152
1777934100	18.98	-0.49	-2.52	19.43	19.455	18.94	683019
1777674900	19.47	0.24	1.25	19.21	19.5	19.21	198080
1777588500	19.23	-0.32	-1.64	19.34	19.34	19.1	491688
1777502100	19.55	-0.09	-0.46	19.64	19.72	19.5	129861
1777415700	19.64	0.18	0.92	19.46	19.74	19.42	452244
1777329300	19.46	0	0.00	19.39	19.56	19.385	112902
1777070100	19.46	0.39	2.05	19.4	19.5	19.29	63863
1776983700	19.07	-0.36	-1.85	19.3	19.39	18.925	510627
1776897300	19.43	-0.08	-0.41	19.36	19.4999	19.32	198274
1776810900	19.51	-0.35	-1.76	19.8	19.8	19.34	1254995
1776724500	19.86	-0.54	-2.65	19.9	19.91	19.6105	286337
1776465300	20.4	0.61	3.08	20.07	20.552	20.05	452542
1776378900	19.79	-0.17	-0.85	19.96	20	19.76	358847
1776292500	19.96	0.04	0.20	19.85	19.97	19.76	217055
1776206100	19.92	0.35	1.79	19.55	19.95	19.4	582124
1776119700	19.57	0.38	1.98	19.19	19.6	19.18	587372
1775860500	19.19	-0.29	-1.49	19.48	19.48	19.14	214739
1775774100	19.48	0.27	1.38	19.22	19.495	19.14	467441
1775687700	19.215	0.81	4.37	19.49	19.65	19.17	1302982