iShares MSCI EAFE【EFA】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	-2.87	-2.72995339104	105.13	105.52	101.81	12820587	104.63983215	SP
4	-1.505	-1.45039271431	103.765	105.52	101.55	13305397	103.83215606	SP
12	4.595	4.70485844468	97.665	105.52	93.08	17257250	100.14597435	SP
26	6.16	6.40998959417	96.1	105.94	93.08	20243976	99.89114986	SP
52	12.5	13.9260249554	89.76	105.94	85.68	17143040	96.56963352	SP
156	29.72	40.970499035	72.54	105.94	65.68	14709418	84.468984	SP
260	20.39	24.9053377305	81.87	105.94	54.61	18591445	77.43822049	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698600	102.26	-2.69	-2.56	104.14	104.185	101.91	16937812
1780612200	104.95	0.83	0.80	104.54	105.015	104.43	10457857
1780525800	104.12	-0.9	-0.86	104.575	104.635	104.07	10905077
1780439400	105.02	0.58	0.56	104.59	105.155	104.53	8400890
1780353000	104.44	-0.36	-0.34	103.99	104.92	103.6	17412920
1780093800	104.8	0.11	0.11	105.13	105.52	104.73	16926189
1780007400	104.69	-0.08	-0.08	104.115	105.01	103.97	13606293
1779921000	104.77	-0.36	-0.34	105.06	105.085	104.515	13949819
1779834600	105.13	1.15	1.11	105.345	105.46	104.755	12885170
1779489000	103.98	-0.21	-0.20	104.22	104.48	103.7899	12012418
1779402600	104.19	0.57	0.55	102.815	104.56	102.6	14357820
1779316200	103.62	1.7	1.67	102.155	103.91	101.97	16511975
1779229800	101.92	-0.74	-0.72	102.075	102.47	101.69	13211978
1779143400	102.66	0.94	0.92	102.48	102.82	101.775	16954248
1778884200	101.72	-1.74	-1.68	102.01	102.14	101.55	17916999
1778797800	103.46	-0.37	-0.36	103.79	103.9263	103.41	8943820
1778711400	103.83	0.69	0.67	103.01	103.88	102.9306	9579384
1778625000	103.14	-0.6	-0.58	103	103.28	102.35	15771099
1778538600	103.74	-0.22	-0.21	103.81	104	103.57	10718236
1778279400	103.96	1.07	1.04	103.765	104.04	103.39	12280343
1778193000	102.89	-1.92	-1.83	104.82	104.86	102.82	19249251
1778106600	104.81	2.77	2.71	104.5	104.92	104.31	14755244
1778020200	102.04	1.34	1.33	101.67	102.16	101.19	12350821
1777933800	100.7	-1.4	-1.37	101.44	101.715	100.26	21025456
1777674600	102.1	-0.22	-0.22	102.29	102.87	102.065	14447438
1777588200	102.32	2.39	2.39	101.32	102.575	101.09	16620371
1777501800	99.93	-1.03	-1.02	100.4	100.48	99.505	10987002
1777415400	100.96	-0.42	-0.41	100.93	101.13	100.56	11009070
1777329000	101.38	-0.39	-0.38	101.825	102.055	101.34	10091208
1777069800	101.77	0.53	0.52	101.41	101.96	101.15	14218116
1776983400	101.24	-0.73	-0.72	101.75	102.12	100.15	15774167
1776897000	101.97	0.34	0.33	102.33	102.38	101.65	9991010
1776810600	101.63	-2.28	-2.19	103.125	103.27	101.51	18105608
1776724200	103.91	-0.41	-0.39	103.72	103.93	103.13	12896441
1776465000	104.32	1.31	1.27	104.46	105.13	104.21	17321754
1776378600	103.01	-0.3	-0.29	103.56	103.58	102.645	13380665
1776292200	103.31	-0.33	-0.32	103.39	103.445	102.935	8785979
1776205800	103.64	0.83	0.81	103.34	103.82	103.21	16581217
1776119400	102.81	0.63	0.62	101.265	102.85	101.175	19346955
1775860200	102.18	0.23	0.23	102.63	102.69	101.805	8403211
1775773800	101.95	-0.24	-0.23	101.09	102.47	100.91	14958595
1775687400	102.19	3.84	3.90	102.49	102.635	101.515	21790587
1775601000	98.35	-0.14	-0.14	97.67	98.5	96.79	20772336
1775514600	98.49	0.49	0.50	98.13	98.73	98.03	11622025
1775169000	98	-0.61	-0.62	96.54	98.42	96.36	17276430
1775082600	98.61	1.48	1.52	98.52	99.32	98.215	27293638
1774996200	97.13	3.06	3.25	95.57	97.155	95.0601	39600407
1774909800	94.07	0.27	0.29	94.72	94.975	93.67	16130727
1774650600	93.8	-0.86	-0.91	94.29	94.84	93.515	22377269
1774564200	94.66	-2	-2.07	95.47	96.23	94.615	19676805
1774477800	96.66	1.39	1.46	96.92	97.15	96.15	20544623
1774391400	95.27	-0.57	-0.59	94.485	95.81	94.35	22694142
1774305000	95.84	2.25	2.40	95.525	97.02	94.945	40781581
1774045800	93.59	-2.93	-3.04	96.13	96.13	93.08	45693701
1773959400	96.52	-0.17	-0.18	94.94	97.11	94.8	34857064
1773873000	96.69	-1.68	-1.71	97.81	98.01	96.605	26645034
1773786600	98.37	0.27	0.28	98.74	98.965	98.24	16402792
1773700200	98.1	1.8	1.87	97.64	98.32	97.45	17384252
1773441000	96.3	-1.16	-1.19	97.665	98.105	96.14	27628568
1773354600	97.46	-1.55	-1.57	98.04	98.13	97.005	34724033
1773268200	99.01	-0.21	-0.21	98.64	99.375	98.285	21346060
1773181800	99.22	0.23	0.23	99.735	100.88	99.07	44953445
1773095400	98.99	0.71	0.72	96.775	99.405	95.98	37485023