iShares MSCI EAFE Value ETF【EFV】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	-0.98	-1.25399872041	78.15	78.68	76.685	4852156	77.91766852	SP
4	-0.57	-0.733213275019	77.74	79.76	76.685	7775196	78.44927522	SP
12	2.63	3.52830694929	74.54	79.76	70.815	4623820	76.94688672	SP
26	6.57	9.3059490085	70.6	80.145	70.165	3805971	75.96092027	SP
52	13.195	20.625244236	63.975	80.145	61.29	3349808	71.94518263	SP
156	28.9	59.8715558318	48.27	80.145	45.8928	2887300	61.33726272	SP
260	22.53	41.2335285505	54.64	80.145	38.082	3040257	55.3735034	SP

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
1780957800	77.17	0.27	0.35	77.53	77.68	77.045	3047531
1780698600	76.9	-1.5	-1.91	78.02	78.1158	76.685	3987355
1780612200	78.4	0.47	0.60	78.24	78.47	78.095	7175378
1780525800	77.93	-0.61	-0.78	78.29	78.38	77.91	5539858
1780439400	78.54	0.28	0.36	78.15	78.68	78.15	4510656
1780353000	78.26	-0.38	-0.48	78.1	78.56	77.77	4986072
1780093800	78.64	0.05	0.06	78.86	79.16	78.6	10621540
1780007400	78.59	-0.49	-0.62	78.33	78.92	78.2001	81665715
1779921000	79.08	-0.3	-0.38	79.2	79.29	78.88	2105888
1779834600	79.38	0.73	0.93	79.5	79.76	79.18	1526028
1779489000	78.65	-0.34	-0.43	78.91	78.96	78.48	1537657
1779402600	78.99	0.24	0.30	78.1	79.2251	77.925	2917903
1779316200	78.75	1.07	1.38	77.82	78.95	77.7	4803724
1779229800	77.68	-0.51	-0.65	77.8	78.085	77.575	2991229
1779143400	78.19	0.92	1.19	77.75	78.225	77.61	2923826
1778884200	77.27	-1.11	-1.42	77.59	77.61	77.16	1737771
1778797800	78.38	-0.16	-0.20	78.58	78.79	78.331	2003901
1778711400	78.54	0.46	0.59	77.81	78.555	77.81	1819763
1778625000	78.08	-0.2	-0.26	77.74	78.225	77.575	1826920
1778538600	78.28	0.25	0.32	78.24	78.48	78.145	2468012
1778279400	78.03	0.66	0.85	78.03	78.13	77.695	3777176
1778193000	77.37	-1.47	-1.86	78.52	78.645	77.35	2076127
1778106600	78.84	1.81	2.35	78.61	78.92	78.59	1802492
1778020200	77.03	0.82	1.08	76.68	77.12	76.47	1772063
1777933800	76.21	-1.15	-1.49	76.75	77	75.995	2019589
1777674600	77.36	-0.23	-0.30	77.58	77.97	77.33	1768943
1777588200	77.59	1.83	2.42	76.72	77.78	76.65	2315248
1777501800	75.76	-0.84	-1.10	76.105	76.26	75.51	2577756
1777415400	76.6	0.12	0.16	76.61	76.78	76.425	1926367
1777329000	76.48	-0.21	-0.27	76.7	76.96	76.41	3164608
1777069800	76.69	0.28	0.37	76.53	76.86	76.26	3479204
1776983400	76.41	-0.46	-0.60	76.91	77.115	75.71	2445777
1776897000	76.87	0.24	0.31	77.17	77.17	76.67	2189613
1776810600	76.63	-1.71	-2.18	77.72	78.01	76.58	3548522
1776724200	78.34	-0.27	-0.34	78.09	78.355	77.85	1247949
1776465000	78.61	0.53	0.68	78.6	79.05	78.42	1666892
1776378600	78.08	-0.17	-0.22	78.51	78.51	77.775	1909377
1776292200	78.25	-0.21	-0.27	78.42	78.5	78.105	1858103
1776205800	78.46	0.31	0.40	78.21	78.71	78.18	1608168
1776119400	78.15	0.42	0.54	77.07	78.22	77.03	2051359
1775860200	77.73	0.18	0.23	77.88	78.0901	77.505	1707136
1775773800	77.55	-0.17	-0.22	76.91	78.02	76.91	1572313
1775687400	77.72	2.36	3.13	78.03	78.03	77.28	2759209
1775601000	75.36	-0.03	-0.04	74.91	75.52	74.33	2892879
1775514600	75.39	0.38	0.51	75.02	75.495	74.93	2359164
1775169000	75.01	-0.26	-0.35	74.41	75.29	73.95	5207729
1775082600	75.27	0.92	1.24	75.45	75.835	75.07	3355379
1774996200	74.35	1.99	2.75	73.51	74.6	73.03	4412143
1774909800	72.36	0.49	0.68	72.58	73.005	72.075	5468602
1774650600	71.87	-0.47	-0.65	72.2	72.67	71.705	3581016
1774564200	72.34	-1.1	-1.50	72.88	73.26	72.27	3263807
1774477800	73.44	0.97	1.34	73.68	73.79	73.09	3804619
1774391400	72.47	-0.21	-0.29	71.81	72.81	71.795	4777186
1774305000	72.68	1.45	2.04	72.33	73.46	72	6690422
1774045800	71.23	-2.06	-2.81	72.86	73.02	70.815	7620959
1773959400	73.29	0.01	0.01	72.17	73.685	72	5091485
1773873000	73.28	-1.2	-1.61	74.04	74.19	73.225	3951479
1773786600	74.48	0.56	0.76	74.54	74.9	74.39	4263959
1773700200	73.92	1.23	1.69	73.5	74.12	73.5	6682449
1773441000	72.69	-0.68	-0.93	73.56	73.9298	72.61	5920994
1773354600	73.37	-1.38	-1.85	73.66	73.75	73.015	15663842
1773268200	74.75	-0.08	-0.11	74.44	74.88	74.17	2416694
1773181800	74.83	0.21	0.28	75.19	75.97	74.72	3244692
1773095400	74.62	0.44	0.59	72.99	74.81	72.48	3456963