iShares MSCI World Small Cap ETF【WSML】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	-0.905	-2.58941344778	34.95	35.06	34.045	5648	34.83855131	SP
4	-0.39	-1.13256860752	34.435	35.06	33.28	8272	34.69945674	SP
12	2.795	8.944	31.25	35.06	30.03	8711	32.63098863	SP
26	2.945	9.46945337621	31.1	35.06	30.03	11709	32.55547135	SP
52	7.0854	26.281547204	26.9596	35.06	26.86	6916	32.08620163	SP
156	11.3895	50.2725607468	22.6555	35.06	22.23	6288	31.74998009	SP
260	11.3895	50.2725607468	22.6555	35.06	22.23	6288	31.74998009	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
1780698900	34.045	-0.9	-2.58	34.72	34.72	34	9896
1780612500	34.945	0.24	0.71	34.84	34.97	34.84	4199
1780526100	34.7	-0.23	-0.64	35.06	35.06	34.641	6956
1780439700	34.925	0.14	0.42	34.78	34.94	34.78	2803
1780353300	34.78	-0.1	-0.29	34.72	34.78	34.64	3340
1780094100	34.8815	-0.07	-0.20	34.95	34.989	34.8815	10944
1780007700	34.95	0.18	0.52	34.77	34.95	34.74	64387
1779921300	34.77	-0.02	-0.07	34.86	34.86	34.759	4287
1779834900	34.7927	0.56	1.63	34.89	34.94	34.7	21341
1779489300	34.2342	0.13	0.39	34.27	34.3699	34.18	3691
1779402900	34.1027	0.21	0.61	33.75	34.2	33.6962	3560
1779316500	33.8946	0.59	1.77	33.369999	33.8946	33.369999	1378
1779230100	33.3061	-0.33	-0.98	33.46	33.46	33.28	1279
1779143700	33.635	0.01	0.04	33.72	33.7501	33.635	1538
1778884500	33.6225	-0.6	-1.76	33.87	33.87	33.6225	4818
1778798100	34.225	0.05	0.15	34.19	34.4	34.19	3702
1778711700	34.175	0	0.00	34.165	34.175	34.095	2985
1778625300	34.175	-0.26	-0.74	34.32	34.32	33.88	6035
1778538900	34.4302	-0.05	-0.16	34.5	34.54	34.4	3103
1778279700	34.4838	0.34	1.01	34.435	34.5	34.38	6821
1778193300	34.1402	-0.36	-1.06	34.66	34.66	34.13	3122
1778106900	34.505	0.62	1.83	34.36	34.505	34.325	7791
1778020500	33.885	0.39	1.16	33.78	33.9	33.75	9706
1777934100	33.4974	-0.21	-0.62	33.68	33.7806	33.494999	1928
1777674900	33.705	0.02	0.06	33.74	33.76	33.64	3084
1777588500	33.6858	0.68	2.05	33.259999	33.72	33.259999	1280
1777502100	33.009999	-0.23	-0.68	33.15	33.15	33.005	1166
1777415700	33.235	-0.25	-0.73	33.46	33.46	33.235	6248
1777329300	33.4804	0.07	0.21	33.479999	33.539	33.47	2230
1777070100	33.409999	0.08	0.24	33.39	33.45	33.325	6207
1776983700	33.33	-0.2	-0.60	33.549999	33.549999	33.28	2307
1776897300	33.531599	0.11	0.33	33.76	33.76	33.4701	3065
1776810900	33.42	-0.43	-1.28	33.95	33.95	33.42	1317
1776724500	33.8517	-0	-0.01	33.74	33.92	33.72	6081
1776465300	33.855	0.57	1.72	33.77	34.02	33.72	3743
1776378900	33.2822	0.11	0.34	32	33.35	32	5619
1776292500	33.17	-0.09	-0.26	33.259999	33.259999	33.17	829
1776206100	33.255	0.28	0.83	33.17	33.2992	33.17	537
1776119700	32.979999	0.36	1.10	32.4	32.979999	32.4	2145
1775860500	32.6227	-0.06	-0.18	32.78	32.789	32.61	5394
1775774100	32.68	0.05	0.14	32.5	32.77	32.3601	5353
1775687700	32.6348	1.02	3.24	32.79	32.79	32.5	16722
1775601300	31.6121	-0.01	-0.02	31.49	31.6121	31.37	1438
1775514900	31.62	0.21	0.67	31.52	31.62	31.45	2246
1775169300	31.41	-0.04	-0.11	30.91	31.41	30.91	2505
1775082900	31.445	0.39	1.25	31.43	31.68	31.43	2700
1774996500	31.0579	0.94	3.11	30.57	31.09	30.51	197007
1774910100	30.1205	-0.22	-0.73	30.63	30.63	30.03	2801
1774650900	30.3415	-0.77	-2.47	30.66	30.66	30.3415	3123
1774564500	31.11	-0.17	-0.54	30.91	31.16	30.91	1299
1774478100	31.28	0.37	1.18	31.36	31.36	31.25	1976
1774391700	30.915	0.02	0.08	30.6	30.99	30.6	1417
1774305300	30.89	0.69	2.27	30.79	31.2	30.79	2011
1774046100	30.205	-0.9	-2.88	31.01	31.01	30.205	1792
1773959700	31.1	-0.02	-0.05	30.872	31.19	30.7	20648
1773873300	31.117	-0.39	-1.25	31.43	31.45	31.117	4467
1773786900	31.5103	0.18	0.58	31.61	31.61	31.51	2121
1773700500	31.33	0.35	1.13	31.32	31.38	31.32	1971
1773441300	30.9805	-0.2	-0.63	31.25	31.25	30.9805	2509
1773354900	31.1773	-0.67	-2.11	31.49	31.49	31.1773	3003
1773268500	31.85	-0.26	-0.82	31.87	31.91	31.655	4023
1773182100	32.1147	0.16	0.52	32.08	32.545	31.925	11524
1773095700	31.95	0.08	0.24	31.38	32.07	31.09	4128