iShares VII PLC (PK)【ISMJF】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	-0.7112	-0.303844625684	234.067	236.2681	230.4947	10729	233.4210653	CS
4	-5.5336	-2.31638574169	238.8894	241.9344	229.1791	5344	233.48318157	CS
12	-8.5051	-3.51652540779	241.8609	246.8534	229.1791	2691	235.83147278	CS
26	12.3553	5.5906208357	221.0005	246.9026	219.2943	2358	233.1357941	CS
52	24.7102	11.8431445475	208.6456	246.9026	206.3896	2020	225.3741455	CS
156	68.0685	41.1819298881	165.2873	246.9026	148.4657	1628	199.46505197	CS
260	51.0437	27.9979770953	182.3121	246.9026	137.5212	1471	188.01844911	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
1783027740	233.3558	1.58	0.68	236.2681	236.2681	232.8303	3528
1782941280	231.7753	-2.86	-1.22	230.4947	233.707	230.4947	6397
1782854880	234.6362	1.49	0.64	232.9665	234.6362	232.5837	796
1782768300	233.1431	0.89	0.38	233.55	234.5988	232.9435	713
1782509280	232.2551	-1.45	-0.62	232.5938	234.7399	232.2551	2151
1782422460	233.7025	1.94	0.84	234.067	234.4511	231.964	43587
1782336000	231.7665	-1.51	-0.65	232.9635	234.1167	231.7665	23902
1782250140	233.2781	-2.25	-0.96	234.65	235.4631	233.2781	1507
1782163500	235.529	-0.87	-0.37	236.594	237.177	235.529	604
1781818140	236.3981	-0.02	-0.01	238.1391	238.7794	236.3981	7129
1781731740	236.4185	-2.07	-0.87	240.6903	241.9344	236.3967	252
1781645340	238.4837	2.4	1.02	240.04	240.4594	238.4837	1316
1781558940	236.0864	-0.15	-0.06	239.1296	239.7399	236.0864	498
1781299740	236.2378	1.02	0.43	237.5754	238.4315	236.2378	1557
1781213220	235.2202	5.64	2.46	231.6741	235.2202	231.6741	520
1781126940	229.5787	-0.22	-0.09	232.4651	232.4651	229.5787	628
1781040540	229.7941	0.33	0.15	233.1	233.1	229.7941	741
1780954140	229.4591	0.28	0.12	231.8759	231.8759	229.4591	2075
1780694940	229.1791	-8.13	-3.42	232.9265	234.2971	229.1791	610
1780608540	237.3049	-1.2	-0.50	238.8894	239.2239	237.3049	6544
1780522140	238.5016	-2.67	-1.11	240.3005	242.2011	238.5016	3143
1780435740	241.1726	2.27	0.95	241.4307	243.1387	240.9895	1413
1780349340	238.8977	-0.89	-0.37	238.7994	239.6109	238.1409	6908
1780090080	239.7897	2.04	0.86	240.4802	241.6386	239.7897	628
1780003320	237.7532	-1.34	-0.56	237.15	239.5448	237.15	379
1779917340	239.0941	1.22	0.51	238.2808	239.8199	237.392	1606
1779830940	237.876	0.12	0.05	238.4307	239.2774	237.3579	664
1779484920	237.76	-1.58	-0.66	238.9395	239.5084	237.6511	640
1779398880	239.3378	0.68	0.28	238.4038	241.0096	238.385	898
1779312300	238.662	2.33	0.99	236.5317	240.4162	236.5317	1216
1779225660	236.3309	-1.69	-0.71	237.2525	238.3592	236.3309	3163
1779139740	238.0239	0.45	0.19	239.1098	239.3611	236.8784	1599
1778880000	237.5756	-5.29	-2.18	238.059	239.8799	237.5756	2809
1778793900	242.8627	1.97	0.82	242.011	243.254	241.2219	1865
1778707380	240.8896	-0.48	-0.20	240.7	242.7018	240.7	504
1778621340	241.3658	-0.86	-0.35	241.1	242.616	240.1988	1084
1778534940	242.2216	0.3	0.12	243.8	244.5214	242.2216	250
1778275200	241.9229	-0.47	-0.19	242.9715	243.3945	241.5126	2162
1778188800	242.3887	-2.82	-1.15	245.5	245.926	242.3887	843
1778102520	245.2045	6.08	2.54	245.7228	246.4813	244.7305	2924
1778016000	239.1274	2.83	1.20	238.7894	240.4194	238.1009	1159
1777930140	236.2937	-5.03	-2.09	239.424	240.0115	236.2506	1545
1777671000	241.3275	0.01	0.00	240.5102	241.5667	239.7831	2070
1777584540	241.3211	7.24	3.09	238.6606	242.2111	238.6606	394
1777498140	234.0782	-2.44	-1.03	235.4424	237.1686	234.0782	1089
1777411800	236.5209	-1.03	-0.43	236.8315	237.1685	236.454	561
1777325400	237.5474	0.22	0.09	238.9495	239.0335	237.2882	221
1777065780	237.3243	-0.02	-0.01	237.5812	238.8524	237.2811	201
1776979740	237.348	-1.73	-0.72	239.6971	240.8762	237.348	568
1776893280	239.0812	0.28	0.12	240.1735	241.2406	238.8222	451
1776806940	238.8046	-6.29	-2.57	243.4717	243.4817	238.8046	454
1776720540	245.0983	1	0.41	244.2594	245.0983	243.1243	1050
1776460800	244.0938	1.73	0.71	246.3332	246.8534	244.0938	569
1776374940	242.3653	-2.44	-1.00	243.1847	244.0731	242.2788	3644
1776288360	244.803	0.16	0.06	245.2	245.7286	244.7167	350
1776202140	244.6459	0.56	0.23	244.2078	246.1918	244.1521	857
1776115740	244.086	1.46	0.60	242.4087	245.8545	241.982	2401
1775856000	242.6238	0.36	0.15	243.5482	244.6423	242.6238	463
1775770140	242.2654	2.46	1.03	241.8609	242.5243	240.7196	1788
1775683500	239.8027	7.05	3.03	241.6308	242.6113	239.8027	3258
1775596800	232.7491	0.62	0.27	231.824	233.5468	231.0038	1004
1775510940	232.1303	1.13	0.49	231.5697	234.0672	231.3972	1685