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	-1.11	-1.06159143076	104.56	104.835	101.92	14875873	102.85883111	SP
4	-0.54	-0.519280700067	103.99	105.42	101.34	15620165	103.49859358	SP
12	5.32	5.4213798023	98.13	105.52	96.79	14774025	102.91366638	SP
26	7.19	7.46935383337	96.26	105.94	93.08	19809650	100.75638854	SP
52	14.33	16.079443447	89.12	105.94	86.735	17250896	97.41826821	SP
156	32.06	44.9082504552	71.39	105.94	65.68	14733006	85.18708282	SP
260	23.82	29.9133492402	79.63	105.94	54.61	18557243	77.67780209	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
1782513000	102.54	-0.61	-0.59	102.46	103.07	102.3	21219415
1782426600	103.15	0.89	0.87	103.48	103.725	102.73	13135592
1782340200	102.26	-0.2	-0.20	102.24	102.65	101.92	12504446
1782253800	102.46	-2.12	-2.03	102.38	103.015	102.315	17423410
1782167400	104.58	0.17	0.16	104.56	104.835	104.425	10096501
1781821800	104.41	0.63	0.61	104.58	104.66	104.18	15467204
1781735400	103.78	-0.53	-0.51	105.04	105.42	103.585	20717797
1781649000	104.31	0.23	0.22	104.72	104.8	104.225	12047188
1781562600	104.08	-0.94	-0.90	104.69	104.74	103.985	14052374
1781303400	105.02	0.29	0.28	104.65	105.36	104.19	14220165
1781217000	104.73	3.16	3.11	102.48	104.85	102.22	20419996
1781130600	101.57	-1.33	-1.29	102.23	102.9	101.49	22735614
1781044200	102.9	0.02	0.02	103.89	104.235	101.34	26317030
1780957800	102.88	0.62	0.61	103.27	103.495	102.715	12311856
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