iShares ESG Aware MSCI USA Small Cap ETF【ESML】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	-0.31	-0.569225119354	54.46	54.96	53.4804	80695	54.11536482	SP
4	0.98	1.84314463043	53.17	55.2899	51.8	441893	53.11476761	SP
12	6.91	14.6274343776	47.24	55.2899	46.52	216141	52.3192566	SP
26	7.14	15.1882578175	47.01	55.2899	45.38	194413	50.40290625	SP
52	13.35	32.7205882353	40.8	55.2899	40.62	162188	47.93638883	SP
156	19.92	58.19456617	34.23	55.2899	30.9	153179	41.6654892	SP
260	13.87	34.4339622642	40.28	55.2899	30.1828	156036	39.18808547	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782253800	54.02	-0.66	-1.21	53.53	54.44	53.53	82763
1782167400	54.68	0.19	0.35	54.96	54.96	54.62	68056
1781821800	54.49	0.88	1.64	54.38	54.53	54.0801	64055
1781735400	53.61	-0.59	-1.09	54.46	54.71	53.4804	107905
1781649000	54.2	-0.48	-0.88	54.65	55.11	54.17	151362
1781562600	54.68	0.27	0.50	55.24	55.2899	54.57	111961
1781303400	54.41	0.61	1.13	54.05	54.7	53.9186	76617
1781217000	53.8	1.46	2.79	52.77	53.88	52.51	216924
1781130600	52.34	-0.64	-1.21	52.835	53.569	52.31	94341
1781044200	52.98	0.37	0.70	52.99	53.82	51.8	6691678
1780957800	52.61	0.33	0.63	52.86	53.06	52.54	47792
1780698600	52.28	-1.45	-2.70	53.15	53.1909	52.03	71445
1780612200	53.73	0.4	0.75	53.21	53.895	53.1	88292
1780525800	53.33	-0.25	-0.47	53.43	53.46	53.08	55626
1780439400	53.58	0.23	0.43	53.21	53.6587	53.07	92513
1780353000	53.35	0.17	0.32	52.96	53.4897	52.9	99681
1780093800	53.18	-0.11	-0.21	53.39	53.4836	53.05	126702
1780007400	53.29	0.34	0.64	53.04	53.47	52.6801	93237
1779921000	52.95	-0.08	-0.15	53.17	53.27	52.905	55025
1779834600	53.03	0.83	1.59	52.73	53.07	52.59	63854
1779489000	52.2	0.35	0.68	52.06	52.35	51.9105	60852
1779402600	51.85	0.42	0.82	51.21	51.96	50.93	130007
1779316200	51.43	0.95	1.88	50.83	51.44	50.605	83098
1779229800	50.48	-0.42	-0.83	50.58	50.81	50.225	100456
1779143400	50.9	-0.07	-0.14	51.19	51.3	50.69	72652
1778884200	50.97	-0.85	-1.64	51.22	51.2927	50.97	75744
1778797800	51.82	0.12	0.23	51.86	52.07	51.6106	81645
1778711400	51.7	-0.09	-0.17	51.93	51.93	51.38	126215
1778625000	51.79	-0.48	-0.92	52.05	52.25	51.17	117513
1778538600	52.27	-0.2	-0.38	52.57	52.71	52.24	83359
1778279400	52.47	0.46	0.88	52.39	52.51	52.03	88428
1778193000	52.01	-0.61	-1.16	52.66	52.75	51.895	81779
1778106600	52.62	0.49	0.94	52.44	52.71	52.2401	103975
1778020200	52.13	0.78	1.52	51.77	52.2042	51.625	94791
1777933800	51.35	-0.2	-0.39	51.57	51.845	51.13	82994
1777674600	51.55	0.19	0.37	51.61	51.6574	51.3	54895
1777588200	51.36	0.93	1.84	50.6	51.45	50.55	101669
1777501800	50.43	-0.3	-0.59	50.9	50.9	50.225	104889
1777415400	50.73	-0.52	-1.01	50.96	51.28	50.6	70893
1777329000	51.25	0.1	0.20	51.26	51.35	51.18	58919
1777069800	51.15	0.17	0.33	51.26	51.27	50.8001	67277
1776983400	50.98	-0.2	-0.39	51.15	51.28	50.39	80298
1776897000	51.18	0.03	0.06	51.67	51.91	51.03	57550
1776810600	51.15	-0.42	-0.81	51.62	51.9499	51.07	270281
1776724200	51.57	0.33	0.64	51.17	51.5899	51.09	131431
1776465000	51.24	0.92	1.83	50.76	51.575	50.76	231379
1776378600	50.32	0.19	0.38	50.14	50.3848	50.06	102346
1776292200	50.13	-0.1	-0.20	50.3	50.338	49.89	75291
1776205800	50.23	0.29	0.58	50.11	50.32	49.94	67311
1776119400	49.94	0.78	1.59	49	49.94	49	105230
1775860200	49.16	-0.26	-0.52	49.59	49.59	49.1	105613
1775773800	49.415	0.19	0.38	48.95	49.58	48.95	85995
1775687400	49.23	1.36	2.84	49.4	49.537	48.99	87719
1775601000	47.87	0.06	0.13	47.66	47.97	47.49	130514
1775514600	47.81	0.24	0.50	47.54	47.87	47.395	151846
1775169000	47.57	0.16	0.34	46.52	47.86	46.52	176566
1775082600	47.41	0.39	0.83	47.24	47.8	47.24	158796
1774996200	47.02	1.42	3.11	46.3	47.29	46.09	74421
1774909800	45.6	-0.47	-1.02	46.59	46.59	45.38	169394
1774650600	46.07	-0.78	-1.66	46.59	46.685	46	72087
1774564200	46.85	-0.69	-1.45	46.96	47.625	46.81	321043
1774477800	47.54	0.43	0.91	47.59	47.715	47.085	1471912
1774391400	47.11	0.24	0.51	46.47	47.3451	46.42	177925