IShares MSCI (PK)【IHRMF】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	-0.1995	-0.811394500413	24.5873	24.6974	24.3878	113798	24.68384022	CS
4	0.0256	0.105080821929	24.3622	25.4628	23.5109	36645	24.66847112	CS
12	1.5634	6.84968717688	22.8244	25.4628	22.8244	19071	24.55560549	CS
26	2.8686	13.3304212052	21.5192	25.4628	21.1901	13662	23.61913071	CS
52	5.2024	27.1164531362	19.1854	25.4628	18.3108	11915	22.56716755	CS
156	9.0401	58.9019853138	15.3477	25.4628	14.89	11339	19.76833062	CS
260	7.2578	42.3689433742	17.13	25.4628	12.2	8857	18.58553103	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782941280	24.6276	0.05	0.22	24.6974	24.6974	24.6276	14163
1782854880	24.5738	-0.12	-0.47	24.5738	24.5738	24.5738	14316
1782768300	24.6895	0.1	0.42	24.4229	24.6895	24.4229	426289
1782509280	24.5873	0.02	0.08	24.5873	24.5873	24.5873	423
1782422400	24.5668	0	0.00	24.5668	24.5668	24.5668	0
1782336000	24.5668	0.12	0.51	24.5668	24.5668	24.5668	246
1782250140	24.4423	-1.02	-4.01	24.4423	24.4423	24.4423	143
1782163740	25.4628	0	0.00	25.4628	25.4628	25.4628	0
1781818140	25.4628	0.33	1.29	25.4372	25.4628	25.4372	3409
1781731740	25.1374	0.21	0.83	25.1374	25.1374	25.1374	5409
1781645340	24.9305	0	0.00	24.9305	24.9305	24.9305	0
1781558940	24.9305	1.36	5.77	24.9305	24.9305	24.9305	540
1781299620	23.5699	0	0.00	23.5699	23.5699	23.5699	0
1781213220	23.5699	0.06	0.25	23.5699	23.5699	23.5699	5489
1781126940	23.5109	-0.32	-1.32	23.6081	23.6319	23.5109	4318
1781040540	23.8262	-0.54	-2.20	23.8262	24.1779	23.8262	1484
1780954140	24.3622	0	0.00	24.3622	24.3622	24.3622	0
1780694940	24.3622	-0.4	-1.60	24.3622	24.3622	24.3622	150
1780608540	24.7576	0	0.00	24.7576	24.7576	24.7576	0
1780522140	24.7576	0.37	1.54	24.7576	24.8226	24.7576	32685
1780435740	24.3828	-0.13	-0.52	24.3828	24.3828	24.3828	7507
1780349280	24.5096	0	0.00	24.5096	24.5096	24.5096	0
1780090080	24.5096	0.62	2.58	24.5096	24.5177	24.5096	1271
1780003500	23.893	0	0.00	23.893	23.893	23.893	0
1779917100	23.893	0	0.00	23.893	23.893	23.893	0
1779830700	23.893	0	0.00	23.893	23.893	23.893	0
1779485100	23.893	0	0.00	23.893	23.893	23.893	0
1779398700	23.893	0	0.00	23.893	23.893	23.893	0
1779312300	23.893	-0.04	-0.17	23.822	23.893	23.822	4106
1779226140	23.933	0	0.00	23.933	23.933	23.933	0
1779139740	23.933	-0.1	-0.42	23.933	23.933	23.933	706
1778880000	24.0349	-0.42	-1.71	23.922	24.0349	23.922	7047
1778793780	24.4523	0	0.00	24.4523	24.4523	24.4523	0
1778707380	24.4523	1.14	4.89	24.4523	24.4523	24.3778	7033
1778621400	23.3117	0	0.00	23.3117	23.3117	23.3117	0
1778535000	23.3117	0	0.00	23.3117	23.3117	23.3117	0
1778275800	23.3117	0	0.00	23.3117	23.3117	23.3117	0
1778189400	23.3117	0	0.00	23.3117	23.3117	23.3117	0
1778103000	23.3117	0	0.00	23.3117	23.3117	23.3117	0
1778016600	23.3117	0	0.00	23.3117	23.3117	23.3117	0
1777930200	23.3117	0	0.00	23.3117	23.3117	23.3117	0
1777671000	23.3117	0	0.00	23.3117	23.3117	23.3117	24
1777584540	23.3117	0.47	2.04	23.3117	23.3117	23.3117	4376
1777498140	22.8453	-0.15	-0.67	22.9015	22.9015	22.8453	7887
1777411800	23	0	0.00	23	23	23	0
1777325400	23	0.14	0.62	23	23	23	1401
1777066140	22.8579	0	0.00	22.8579	22.8579	22.8579	0
1776979740	22.8579	-0.3	-1.30	22.8579	22.8579	22.8579	283
1776893340	23.1584	0	0.00	23.1584	23.1584	23.1584	0
1776806940	23.1584	-0.17	-0.74	23.1416	23.1584	23.1416	19652
1776720360	23.3317	0	0.00	23.3317	23.3317	23.3317	0
1776461160	23.3317	0	0.00	23.3317	23.3317	23.3317	0
1776374760	23.3317	0	0.00	23.3317	23.3317	23.3317	0
1776288360	23.3317	-0.2	-0.84	23.3367	23.3367	23.2617	1234
1776202140	23.529	0.7	3.09	23.529	23.529	23.529	109
1776115740	22.8244	-0.73	-3.11	22.8244	22.8244	22.8244	436
1775856300	23.5568	0	0.00	23.5568	23.5568	23.5568	0
1775769900	23.5568	0	0.00	23.5568	23.5568	23.5568	0
1775683500	23.5568	1.45	6.55	23.5568	23.5568	23.5568	115
1775596800	22.1079	-0.41	-1.81	22.1961	22.1961	21.989	4259
1775510520	22.5163	0	0.00	22.5163	22.5163	22.5163	0
1775164920	22.5163	0.88	4.07	22.5163	22.5163	22.5163	1323