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	-1.28	-2.13226719973	60.03	60.28	58.49	1737648	59.38618606	SP
4	-0.07	-0.119007140428	58.82	60.8599	58.31	2580133	59.67380427	SP
12	6.25	11.9047619048	52.5	60.8599	51.4236	3116052	57.21381231	SP
26	1.69	2.96179460217	57.06	60.8599	51.3401	2503211	55.96900843	SP
52	4.92	9.13988482259	53.83	60.8599	51.045	2556126	55.60955518	SP
156	8.17	16.1526294978	50.58	60.8599	38.082	2784074	49.61453967	SP
260	24.56	71.8338695525	34.19	60.8599	33.66	2769741	49.18203212	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
1743633000	59.07	0.07	0.12	58.63	59.1101	58.5839	2882948
1743546600	59	0.06	0.10	59.03	59.19	58.674	1763818
1743460200	58.94	-0.53	-0.89	58.6	59.055	58.49	2121402
1743201000	59.47	-0.43	-0.72	59.65	59.77	59.3547	1638929
1743114600	59.9	0.08	0.13	59.74	60.08	59.74	1470443
1743028200	59.82	-0.5	-0.83	60.03	60.28	59.715	1692864
1742941800	60.32	0.44	0.73	60.37	60.44	60.135	1816610
1742855400	59.88	-0.04	-0.07	59.97	60.025	59.67	1703461
1742596200	59.92	-0.2	-0.33	59.86	60.0481	59.76	1925949
1742509800	60.12	-0.61	-1.00	59.84	60.2061	59.7633	1562223
1742423400	60.73	0.1	0.16	60.53	60.8599	60.35	4936878
1742337000	60.63	0.26	0.43	60.54	60.67	60.31	3992033
1742250600	60.37	0.67	1.12	59.98	60.465	59.95	1910485
1741991400	59.7	0.91	1.55	59.26	59.72	59.15	1776632
1741905000	58.79	-0.21	-0.36	58.82	58.945	58.625	2165408
1741818600	59	0.3	0.51	59	59.135	58.67	2341153
1741732200	58.7	-0.28	-0.47	58.95	59.02	58.31	3934067
1741645800	58.98	-1.02	-1.70	59.29	59.4799	58.555	2923462
1741390200	60	0.81	1.37	59.39	60.035	59.36	4918416
1741303800	59.19	-0.13	-0.22	59.26	59.71	59.105	3081439
1741217400	59.32	1.38	2.38	58.82	59.43	58.82	3661716
1741131000	57.94	-0.07	-0.12	57.56	58.48	57.115	5541414
1741044600	58.01	0.71	1.24	58.4	58.6	57.71	4336012
1740785400	57.3	-0.07	-0.12	57.25	57.43	56.8639	5555146
1740699000	57.37	-0.47	-0.81	57.64	57.69	57.2601	46207871
1740612600	57.84	0.07	0.12	57.87	58.25	57.74	2293220
1740526200	57.77	0.73	1.28	57.87	57.9918	57.52	1320703
1740439800	57.04	0.15	0.26	57.14	57.27	56.875	1343623
1740180600	56.89	-0.25	-0.44	57.14	57.21	56.785	1228065
1740094200	57.14	0.36	0.63	57.01	57.2	56.88	1115272
1740007800	56.78	-0.66	-1.15	56.82	56.97	56.595	2132721
1739921400	57.44	0.35	0.61	57.4	57.5899	57.27	1544516
1739575800	57.09	0.19	0.33	57.21	57.355	57.04	1187122
1739489400	56.9	0.57	1.02	56.48	56.92	56.435	1377081
1739403000	56.325	0.19	0.33	55.835	56.45	55.775	1276256
1739316600	56.14	0.25	0.45	55.76	56.205	55.76	1219657
1739230200	55.89	0.33	0.59	55.77	55.89	55.73	1592328
1738971000	55.56	-0.38	-0.68	56.02	56.095	55.495	2253412
1738884600	55.94	0.39	0.70	55.8	56.0299	55.765	1171766
1738798200	55.55	0.6	1.09	55.35	55.59	55.25	2054505
1738711800	54.95	0.66	1.22	54.53	55.015	54.53	1699267
1738625400	54.29	-0.57	-1.04	53.97	54.625	53.83	2877065
1738366200	54.86	-0.63	-1.14	55.33	55.52	54.85	3456955
1738279800	55.49	0.64	1.17	55.4	55.71	55.245	2346200
1738193400	54.85	0.01	0.02	54.76	55.065	54.7003	1688936
1738107000	54.84	-0.08	-0.15	54.9	54.99	54.605	2020682
1738020600	54.92	0.42	0.77	54.62	54.95	54.62	2131693
1737761400	54.5	0.74	1.38	54.43	54.675	54.41	1272010
1737675000	53.76	0	0.00	53.76	53.76	53.76	0
1737588600	53.76	-0.42	-0.78	54.09	54.09	53.755	1618934
1737502200	54.18	0.92	1.73	53.85	54.24	53.8099	3197673
1737156600	53.26	0.23	0.43	53.2	53.535	53.16	1343312
1737070200	53.03	0.15	0.28	52.89	53.14	52.8	4184614
1736983800	52.88	0.62	1.19	53.04	53.07	52.7298	1551189
1736897400	52.26	0.34	0.65	52.04	52.34	51.955	1834990
1736811000	51.92	0.04	0.08	51.46	51.94	51.4236	2834841
1736551800	51.88	-0.86	-1.63	52.3	52.35	51.7751	1679438
1736379000	52.74	-0.23	-0.43	52.5	52.825	52.35	1863618
1736292600	52.97	0.07	0.13	53.3	53.35	52.905	1530668
1736206200	52.9	0.34	0.65	52.84	53.29	52.84	1880672
1735947000	52.56	0.29	0.55	52.45	52.59	52.275	2353300