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	-2.9745	-1.69371370003	175.62	178.0316	172.65	2606	176.88260658	SP
4	3.7155	2.19943171728	168.93	178.0316	168.72	1268	174.27458871	SP
12	17.5055	11.2836792574	155.14	178.0316	148.1915	1308	162.3940395	SP
26	15.1755	9.63707372833	157.47	178.0316	148.1915	1444	160.60674256	SP
52	30.2055	21.2057708509	142.44	178.0316	140.72	1685	154.9603926	SP
156	68.6055	65.9414648212	104.04	178.0316	100.57	3260	131.39372855	SP
260	69.2555	66.9847180578	103.39	178.0316	84.17	4503	115.30559363	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
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
1774650600	148.5942	-2.2	-1.46	150.09	150.10159	148.5942	2684
1774564200	150.7898	-2	-1.31	151.86	152.2301	150.7898	1302
1774477800	152.7853	0.9	0.60	153.31	153.31	152.7853	415
1774391400	151.8813	-0.35	-0.23	150.96	152.0461	150.96	1414
1774305000	152.23159	1.66	1.10	152.88	153.06	152.06	5460
1774045800	150.5756	-2.38	-1.56	152.41	152.41	150.5756	1921
1773959400	152.96	-0.43	-0.28	152.22	152.96	152.22	2463
1773873000	153.393	-2.24	-1.44	154.99	154.99	153.38999	1875
1773786600	155.6357	0.21	0.13	155.94999	155.94999	155.6357	1354
1773700200	155.4264	1.54	1.00	155.25	156.03	155.25	3913
1773441000	153.8818	-0.85	-0.55	155.13999	155.13999	153.8818	404
1773354600	154.7353	-2.3	-1.46	155.77	155.77	154.7353	368
1773268200	157.0344	-0.19	-0.12	157.19999	157.19999	156.6482	377
1773181800	157.2199	-0.08	-0.05	157.41	158.405	157.2199	889
1773095400	157.304	1	0.64	154.52	157.304	153.82	481