iShares MSCI EAFE Min Vol Factor ETF【EFAV】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	0.22	0.252873563218	87	88.1239	86.64	453582	87.58319909	SP
4	-2.61	-2.90548814427	89.83	91.27	86.64	488497	88.64349343	SP
12	-6.17	-6.60670307313	93.39	93.95	86.64	484705	90.56465991	SP
26	0.49	0.564971751412	86.73	95.125	86.15	548397	90.63149534	SP
52	3.15	3.746877602	84.07	95.125	81.66	472996	88.09174924	SP
156	19.79	29.3489544713	67.43	95.125	62.99	477989	77.54490896	SP
260	11.73	15.5384819181	75.49	95.125	54.961	597527	71.77286265	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
1782858600	87.71	-0.4	-0.45	87.47	87.71	87.4	590291
1782772200	88.11	0.35	0.40	87.99	88.1239	87.69	432028
1782513000	87.76	0.68	0.78	87.4	87.865	87.295	511654
1782426600	87.08	0.08	0.09	87.01	87.47	87.01	439104
1782340200	87	0.09	0.10	87	87.1901	86.64	294833
1782253800	86.91	-0.16	-0.18	86.66	87.16	86.66	248828
1782167400	87.07	-0.31	-0.35	86.84	87.27	86.7932	456423
1781821800	87.38	-0.23	-0.26	87.9	87.9	87.22	452989
1781735400	87.61	-0.97	-1.10	88.56	88.56	87.385	770970
1781649000	88.58	0.32	0.36	88.68	88.84	88.41	352844
1781562600	88.26	-2.6	-2.86	88.99	88.99	88.22	597074
1781303400	90.86	-0.13	-0.14	90.81	91.1	90.55	469891
1781217000	90.99	1.52	1.70	90.48	91.27	89.91	693166
1781130600	89.47	-0.23	-0.26	89.66	90.1	89.47	400736
1781044200	89.7	0.2	0.22	90.01	90.04	88.87	656870
1780957800	89.5	0.54	0.61	89.9	89.97	89.36	405161
1780698600	88.96	-1.1	-1.22	89.8	89.98	88.77	729930
1780612200	90.06	0.51	0.57	90.03	90.29	89.92	387349
1780525800	89.55	-0.61	-0.68	89.83	90.34	89.515	391309
1780439400	90.16	0.09	0.10	90.19	90.23	89.835	297680
1780353000	90.07	-0.87	-0.96	90.34	90.4	89.875	871037
1780093800	90.94	0.07	0.08	91.01	91.36	90.89	375052
1780007400	90.87	-0.16	-0.18	90.72	91.09	90.68	309449
1779921000	91.03	-0.09	-0.10	90.97	91.3	90.97	477552
1779834600	91.12	-0.33	-0.36	91.6	91.76	90.99	391948
1779489000	91.45	-0.64	-0.69	91.73	91.73	91.36	279659
1779402600	92.09	-0.15	-0.16	91.48	92.275	91.26	811027
1779316200	92.24	0.6	0.65	91.6	92.47	91.455	679811
1779229800	91.64	-0.01	-0.01	91.62	91.9101	91.47	373224
1779143400	91.65	1.4	1.55	90.78	91.65	90.78	419399
1778884200	90.25	-0.69	-0.76	90.37	90.56	90.19	248001
1778797800	90.94	-0.11	-0.12	90.95	91.225	90.89	231664
1778711400	91.05	0.02	0.02	90.83	91.12	90.68	303464
1778625000	91.03	-0.25	-0.27	90.75	91.06	90.565	1388053
1778538600	91.28	0.06	0.07	91.33	91.59	91.2	323359
1778279400	91.22	0.36	0.40	91.19	91.35	90.96	327449
1778193000	90.86	-1.35	-1.46	91.71	91.77	90.81	517856
1778106600	92.21	1.03	1.13	92	92.43	92	403306
1778020200	91.18	0.63	0.70	91.11	91.295	90.73	383097
1777933800	90.55	-0.96	-1.05	90.64	91.095	90.3	627538
1777674600	91.51	-0.23	-0.25	91.68	92.08	91.455	545340
1777588200	91.74	1.68	1.87	90.94	91.905	90.94	414579
1777501800	90.06	-0.88	-0.97	90.27	90.395	89.8	1436052
1777415400	90.94	0.26	0.29	90.58	91.085	90.58	264037
1777329000	90.68	-0.66	-0.72	90.87	91.3	90.64	394011
1777069800	91.34	-0.03	-0.03	91.39	91.48	91.065	328877
1776983400	91.37	-0.29	-0.32	91.47	91.92	90.71	502940
1776897000	91.66	0.13	0.14	91.86	92.14	91.56	554180
1776810600	91.53	-1.8	-1.93	92.51	92.75	91.53	1097693
1776724200	93.33	0.01	0.01	92.95	93.36	92.87	236586
1776465000	93.32	0.33	0.35	93.4	93.62	93.18	450105
1776378600	92.99	-0.28	-0.30	93.12	93.28	92.77	316461
1776292200	93.27	-0.18	-0.19	93.56	93.64	93.14	357547
1776205800	93.45	0.03	0.03	93.2	93.6	93.155	205875
1776119400	93.42	0.24	0.26	92.38	93.51	92.38	531357
1775860200	93.18	-0.26	-0.28	93.18	93.43	92.905	199763
1775773800	93.44	-0.27	-0.29	92.845	93.79	92.845	312171
1775687400	93.71	1.33	1.44	93.39	93.95	93.19	644236
1775601000	92.38	-0.11	-0.12	92.11	92.53	91.46	689095
1775514600	92.49	0.45	0.49	91.76	92.58	91.75	360148
1775169000	92.04	0.13	0.14	91.64	92.215	90.74	393230
1775082600	91.91	0.54	0.59	91.8	92.335	91.65	521581