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	1.11	5.92	18.75	19.86	18.325	484396	19.19719189	SP
4	1.04	5.52603613177	18.82	19.86	18.325	483501	19.05955603	SP
12	1.7	9.36123348018	18.16	20.552	17.74	469584	19.02502895	SP
26	0.61	3.16883116883	19.25	22.29	17.29	574031	19.4401619	SP
52	2.39	13.6805953062	17.47	22.29	16.99	391350	19.37790306	SP
156	5.32	36.5887207703	14.54	22.29	13.245	175270	18.64258219	SP
260	5.35	36.8711233632	14.51	22.29	13.245	114918	18.4240834	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
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	213764
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
1775601300	18.41	0.04	0.22	18.24	18.49	18.15	249628
1775514900	18.37	0.07	0.38	18.45	18.56	18.235	401615
1775169300	18.3	-0.32	-1.72	18.37	18.65	18.212	929373
1775082900	18.62	-0.03	-0.16	18.51	18.74	18.51	937699
1774996500	18.65	0.81	4.54	18.09	18.65	17.995	1030853
1774910100	17.84	0.04	0.22	18.07	18.07	17.805	362461
1774650900	17.8	-0.15	-0.84	18.18	18.2755	17.74	626942
1774564500	17.95	-0.76	-4.06	18.3	18.43	17.925	496292
1774478100	18.71	0.64	3.54	18.9	19.05	18.62	736707
1774391700	18.07	-0.53	-2.85	18.16	18.29	17.99	864011
1774305300	18.6	1.15	6.59	18.06	18.735	18.02	2431053
1774046100	17.45	-0.47	-2.62	17.99	18	17.29	1094104
1773959700	17.92	0.04	0.22	17.98	17.985	17.6	887097
1773873300	17.88	-0.42	-2.30	18.37	18.37	17.86	892218
1773786900	18.3	0.4	2.23	18.35	18.5149	18.15	1166241
1773700500	17.9	0.14	0.79	17.58	17.93	17.555	1237917