iShares MSCI Emerging Markets Small Cap【EEMS】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	2.5635	3.47028563693	73.87	78	73.18	27187	75.9099001	SP
4	2.0935	2.81611514662	74.34	79.1399	72.89	125696	77.41643196	SP
12	6.5535	9.37821980538	69.88	79.44	67.09	53550	76.73514254	SP
26	10.7335	16.3371385084	65.7	79.44	65.04	38880	74.18449946	SP
52	13.6135	21.670646291	62.82	79.44	61.61	28880	71.66717175	SP
156	22.3435	41.3080051766	54.09	79.44	50.0501	31106	61.94247078	SP
260	14.2835	22.982300885	62.15	79.44	43.86	35355	57.90548491	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
1781649000	76.73	-1.15	-1.48	77.44	77.57	76.72	7365
1781562600	77.88	1.4	1.83	77.82	78	77.735	8522
1781303400	76.48	0.33	0.43	76.47	76.93	76.02	78738
1781217000	76.15	2.97	4.06	74.24	76.26	74.24	15168
1781130600	73.18	-1.04	-1.40	73.87	74.575	73.18	26140
1781044200	74.22	0.27	0.37	75.48	75.6	72.89	28955
1780957800	73.95	0.27	0.37	74.33	74.53	73.86	15792
1780698600	73.68	-4.05	-5.21	75.49	75.49	73.64	13289
1780612200	77.73	0.38	0.49	77.36	77.7999	77.3	5796
1780525800	77.3515	-1.07	-1.36	77.76	77.76	77.06	11343
1780439400	78.42	-0.02	-0.02	78.04	78.58	77.97	17287
1780353000	78.435	0.73	0.95	77.71	78.7	77.6	38097
1780093800	77.7	-0.24	-0.31	78.04	78.04	77.5301	8759
1780007400	77.94	0.3	0.39	77.12	78.1799	77.12	11427
1779921000	77.64	-1.39	-1.76	78.19	78.36	77.4	2019338
1779834600	79.03	2.18	2.84	78.6	79.1399	78.6	9690
1779489000	76.85	1.16	1.53	76.96	77.1702	76.7217	6390
1779402600	75.6897	0.34	0.45	75.1	75.92	75	27267
1779316200	75.3485	0.87	1.17	74.34	75.3666	74.2816	38859
1779229800	74.4764	-1.27	-1.67	74.03	74.82	73.82	8184
1779143400	75.7436	-0.18	-0.23	76.38	76.38	75.1	33396
1778884200	75.92	-2.27	-2.91	76.17	76.3099	75.655	23446
1778797800	78.192	0.46	0.59	77.75	78.22	77.75	4404
1778711400	77.7342	0.66	0.86	77.13	77.75	77.07	6885
1778625000	77.07	-2.06	-2.60	77.63	77.91	76.565	22760
1778538600	79.13	-0.13	-0.16	79.21	79.3438	79.1	7491
1778279400	79.26	1.3	1.67	78.8	79.44	78.8	39427
1778193000	77.96	-0.94	-1.19	79.02	79.02	77.96	91462
1778106600	78.898	1.12	1.44	78.39	78.898	78.31	9310
1778020200	77.7755	1.54	2.02	77.24	77.905	77.24	4819
1777933800	76.2372	-0.67	-0.88	76.52	76.97	76.13	5219
1777674600	76.9113	0.05	0.07	76.78	77.455	76.78	10354
1777588200	76.8611	1.66	2.21	75.87	76.8611	75.77	7179
1777501800	75.2	-0.46	-0.61	75.65	75.65	75.2	4529
1777415400	75.66	-0.31	-0.41	75.56	75.71	75.43	11027
1777329000	75.9732	-0.29	-0.38	76.14	76.14	75.815	4371
1777069800	76.26	1.13	1.50	75.81	76.26	75.61	6564
1776983400	75.13	-1.77	-2.30	75.89	76.145	74.76	68393
1776897000	76.9	1.5	1.99	76.45	76.92	76.45	6111
1776810600	75.4	-1.19	-1.55	76.5	76.53	75.3601	6754
1776724200	76.59	-0.48	-0.62	76.16	76.59	76.16	46086
1776465000	77.0703	1.92	2.56	76.81	77.59	76.79	7773
1776378600	75.15	0.35	0.47	75.17	75.5	74.76	10661
1776292200	74.7977	0.12	0.15	74.54	74.85	74.46	28604
1776205800	74.6825	0.65	0.87	74.13	74.6825	74.13	7038
1776119400	74.0357	0.94	1.28	72.83	74.0357	72.83	4436
1775860200	73.1	0.31	0.43	73.2	73.39	73	9848
1775773800	72.79	0.06	0.08	72.06	72.995	72	17551
1775687400	72.73	3.41	4.92	72.95	73.17	72.28	17517
1775601000	69.32	-0.21	-0.30	69.16	69.32	68.43	12398
1775514600	69.53	0.31	0.45	69.47	69.83	69.215	13198
1775169000	69.22	-0.54	-0.77	67.85	69.31	67.85	34160
1775082600	69.76	0.58	0.84	69.55	70.2871	69.55	9115
1774996200	69.18	1.7	2.52	67.38	69.24	67.36	9926
1774909800	67.48	-0.36	-0.53	68.17	68.25	67.09	15457
1774650600	67.84	-0.07	-0.10	68.25	68.335	67.73	16453
1774564200	67.91	-2.11	-3.01	68.93	69.225	67.91	15778
1774477800	70.02	1.65	2.41	69.88	70.37	69.85	59572
1774391400	68.37	-1.73	-2.47	68.08	68.75	68	7841
1774305000	70.1	1.98	2.91	69.46	70.49	69.16	22338
1774045800	68.12	-2.08	-2.96	69.78	69.78	67.77	34879
1773959400	70.2	0.67	0.96	68.97	70.31	68.91	22906
1773873000	69.53	-1.15	-1.63	70.32	70.45	69.53	21267
1773786600	70.68	0.39	0.55	70.73	70.91	70.5208	9444