FlexShares STOXX US ESG Select Index Fund【ESG】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	-1.3654	-0.776987423889	175.73	176.21	173.094	767	174.32262348	SP
4	-1.3154	-0.748747723133	175.68	178.0316	170.5025	1306	175.39726219	SP
12	21.4646	14.0383257031	152.9	178.0316	152.9	1046	169.50952525	SP
26	15.0646	9.4567482737	159.3	178.0316	148.1915	1250	162.28660822	SP
52	27.8146	18.979597407	146.55	178.0316	145.35	1667	156.06581592	SP
156	68.3446	64.4638747406	106.02	178.0316	100.57	3221	132.13229222	SP
260	69.3246	65.9982863671	105.04	178.0316	84.17	4481	115.5345643	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	174.3646	0.51	0.29	173.17	174.3646	173.17	353
1782426600	173.8574	0.76	0.44	175.54	175.54	173.8574	1912
1782340200	173.094	-0.52	-0.30	173.84	174.35	173.094	178
1782253800	173.6093	-1.94	-1.11	173.18	174.25	173.18	319
1782167400	175.5514	0.27	0.15	175.73	176.21	175.28	1075
1781821800	175.2817	1.26	0.72	175.76	175.76	175.11	428
1781735400	174.0252	-1.59	-0.90	176.12	176.3	173.91	3656
1781649000	175.612	-0.9	-0.51	176.89	176.89	175.612	444
1781562600	176.5076	2.36	1.35	176.3	176.64	176.3	286
1781303400	174.1514	0.7	0.40	173.77	174.1514	173.245	191
1781217000	173.4527	2.95	1.73	171	173.6	171	957
1781130600	170.5025	-2.15	-1.24	171.875	171.875	170.5025	292
1781044200	172.6475	-0.68	-0.39	174.44	174.44	172.6475	140
1780957800	173.3311	0.69	0.40	173.94	174.32	173.3311	1091
1780698600	172.6455	-4.17	-2.36	175.72	175.72	172.37	1474
1780612200	176.8186	-0.41	-0.23	176.28	177.08	176.28	1229
1780525800	177.2317	-0.8	-0.45	177.95	177.95	177.2317	1446
1780439400	178.0316	1.46	0.82	177	178.0316	176.96	2465
1780353000	176.5752	0.82	0.47	175.68	176.83	175.68	6882
1780093800	175.7511	0.83	0.47	175.62	175.7511	175.23	1010
1780007400	174.923	0.79	0.45	174.14	174.99	174.14	612
1779921000	174.1367	-0.03	-0.02	174.55	174.55	173.98	408
1779834600	174.1654	1.46	0.84	173.92	174.1654	173.83	631
1779489000	172.7091	0.97	0.57	172.66	172.94	172.51	769
1779402600	171.7341	0.55	0.32	170.56	171.7341	170.56	1085
1779316200	171.188	2.01	1.19	170.05	171.188	170.05	581
1779229800	169.1791	-0.82	-0.48	168.72	169.2	168.72	682
1779143400	169.9961	0.08	0.04	170.16	170.16	169.52	155
1778884200	169.92	-2.07	-1.20	170.78	170.78	169.92	1800
1778797800	171.9911	1.15	0.68	171.27	171.9911	171.27	418
1778711400	170.8366	0.55	0.32	170.46	170.8366	170	132
1778625000	170.2837	-0.05	-0.03	169.77	170.2837	168.91	582
1778538600	170.3354	0.78	0.46	169.68	170.575	169.68	3038
1778279400	169.5533	1.65	0.98	168.93	169.5533	168.93	176
1778193000	167.9083	-1.13	-0.67	168.61	168.76	167.81	1015
1778106600	169.0423	1.89	1.13	168.55	169.0423	168.395	336
1778020200	167.1483	1.95	1.18	166.38	167.38	166.35	569
1777933800	165.2029	-1.04	-0.62	165.71	165.71	165	660
1777674600	166.2409	0.65	0.39	166.125	166.7512	166.125	810
1777588200	165.5898	1.68	1.03	164.56	165.5898	164.19999	1300
1777501800	163.9092	0.01	0.01	163.79	163.9092	163.44999	1404
1777415400	163.8983	-0.73	-0.44	163.97	163.97	163.865	1193
1777329000	164.6292	-0.07	-0.04	164.19999	164.71	164.19999	374
1777069800	164.6946	0.93	0.57	164.83	164.83	164.3	2234
1776983400	163.768	-0.52	-0.32	163.32	164.425	163.32	1643
1776897000	164.29159	1.57	0.97	163.65	164.29159	163.63	2519
1776810600	162.7191	-0.82	-0.50	163.955	163.955	162.7191	318
1776724200	163.5377	-0.37	-0.22	163.22999	163.88	163.19	1393
1776465000	163.9033	1.95	1.21	162.94999	164.09	162.94999	456
1776378600	161.951	0.5	0.31	161.52	161.951	161.52	511
1776292200	161.4488	1.05	0.65	160.69999	161.4488	160.51	1195
1776205800	160.3998	1.11	0.70	159.22999	160.3998	159.22999	308
1776119400	159.287	1.32	0.83	157.52	159.287	157.22999	835
1775860200	157.9689	-0.47	-0.30	158.72999	158.72999	157.9689	471
1775773800	158.4374	1.13	0.72	156.96	158.4374	156.96	193
1775687400	157.3039	3.79	2.47	157.35	157.35	156.8	635
1775601000	153.51	-0.06	-0.04	153.13999	153.51	153.09	2895
1775514600	153.567	0.5	0.33	152.9	153.567	152.9	517
1775169000	153.0675	0.27	0.18	150.76	153.0675	150.76	1148
1775082600	152.8	1.06	0.70	152.69	153.38999	152.69	724
1774996200	151.74	3.55	2.39	149.69999	151.74	149.69999	958
1774909800	148.19149	-0.4	-0.27	149.84	149.84	148.19149	1927