iShares MSCI Emerging Markets Value Factor ETF【EVLU】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	-0.1961	-0.794570502431	24.68	25.01	24.4839	2295	24.76437712	SP
4	-0.3495	-1.40737877214	24.8334	25.76	24.2911	1742	24.91662963	SP
12	-2.785	-10.213099905	27.2689	27.63	24.2911	611	24.9562835	SP
26	0.0839	0.343852459016	24.4	27.63	24.1091	852	25.46505471	SP
52	0.0839	0.343852459016	24.4	27.63	24.1091	852	25.46505471	SP
156	0.0839	0.343852459016	24.4	27.63	24.1091	852	25.46505471	SP
260	0.0839	0.343852459016	24.4	27.63	24.1091	852	25.46505471	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
1735601400	24.4839	-0.22	-0.88	24.57	24.57	24.4839	156
1735342200	24.7007	-0.08	-0.33	24.7834	24.7834	24.7007	1546
1735255800	24.7834	0	0.01	24.7807	25.01	24.7807	7452
1735077840	24.7807	0.1	0.41	24.68	24.7807	24.68	27
1734996600	24.68	0.16	0.63	24.525	24.68	24.4594	3793
1734737400	24.525	0.09	0.35	24.4392	24.6	24.342	1037
1734651000	24.4392	0.15	0.61	24.2911	24.51	24.2911	207
1734564600	24.2911	-0.56	-2.25	24.8493	24.8493	24.2911	284
1734478200	24.8493	-0.24	-0.95	24.8	24.91	24.8	6377
1734391800	25.088	-0.12	-0.48	25.13	25.2	25.088	1469
1734132600	25.2084	-0.04	-0.15	25.2456	25.25	25.2084	125
1734046200	25.2456	-0.14	-0.56	25.34	25.34	25.2456	4099
1733959800	25.388	0.08	0.32	25.43	25.43	25.3799	1665
1733873400	25.3071	-0.34	-1.32	25.46	25.46	25.3071	429
1733787000	25.6448	0.57	2.29	25.0701	25.76	25.0701	245
1733527800	25.0701	-0.02	-0.09	25.0939	25.13	25.0701	3979
1733441400	25.0939	0.12	0.47	24.976	25.0939	24.976	160
1733355000	24.976	0.07	0.30	24.902	24.976	24.902	20
1733268600	24.902	0.07	0.28	24.8334	24.902	24.8334	20
1733182200	24.8334	0.02	0.06	24.85	24.85	24.8334	88
1732917840	24.8175	0.01	0.02	24.61	24.8175	24.61	22
1732750200	24.8116	-0.12	-0.47	24.9279	24.9279	24.8116	25
1732663800	24.9279	-0.1	-0.39	25.0257	25.0257	24.9279	20
1732577400	25.0257	0.1	0.41	24.9234	25.0257	24.9234	21
1732318200	24.9234	-0.02	-0.09	24.9467	24.9467	24.9234	40
1732231800	24.9467	-0.02	-0.07	24.9631	24.9631	24.9467	40
1732145400	24.9631	0	0.02	24.9581	24.9631	24.9581	1
1732059000	24.9581	0.01	0.04	24.947	24.9581	24.947	42
1731972600	24.947	0.32	1.30	24.6277	24.947	24.6277	14
1731713400	24.6277	-0.1	-0.40	24.64	24.64	24.6277	410
1731627000	24.7257	-0.2	-0.79	24.78	24.78	24.7257	3
1731540600	24.9237	-0.07	-0.27	25.01	25.01	24.9237	189
1731454200	24.991	-0.48	-1.90	25.4751	25.4751	24.991	35
1731367800	25.4751	-0.11	-0.42	25.63	25.63	25.4751	3
1731108600	25.5813	-0.65	-2.48	26.2317	26.2317	25.5813	0
1731022200	26.2317	0.58	2.25	25.6537	26.2317	25.6537	0
1730935800	25.6537	-0.3	-1.17	25.9566	25.9566	25.6537	0
1730849400	25.9566	0.29	1.12	26.75	27.63	25.9566	731
1730763000	25.6688	0.06	0.25	25.6056	25.6688	25.6056	2
1730500200	25.6056	0.12	0.47	25.4861	25.6056	25.4861	10
1730413800	25.4861	-0.15	-0.60	25.6406	25.6406	25.4861	5
1730327400	25.6406	-0.27	-1.03	25.907	25.907	25.6406	4
1730241000	25.907	-0.21	-0.82	26.1202	26.1202	25.907	21
1730154600	26.1202	0.17	0.67	25.9464	26.1202	25.9464	1
1729895400	25.9464	0.04	0.15	25.9088	25.9464	25.9088	1
1729809000	25.9088	-0.03	-0.10	26.05	26.05	25.9088	16
1729722600	25.936	-0.23	-0.88	26.1661	26.1661	25.936	405
1729636200	26.1661	0.09	0.33	26.21	26.21	26.1661	26
1729549800	26.0795	-0.25	-0.95	26.3285	26.3285	26.0795	2
1729290600	26.3285	0.27	1.05	26.0557	26.3285	26.0557	41
1729204200	26.0557	-0.23	-0.88	26.2872	26.2872	26.0557	12
1729117800	26.2872	0.33	1.27	26.36	26.36	26.2872	38
1729031400	25.9572	-0.56	-2.10	26.5151	26.5151	25.9572	20
1728945000	26.5151	-0.02	-0.06	26.5302	26.5302	26.5151	6
1728685800	26.5302	0.15	0.57	26.3793	26.5302	26.3793	0
1728599400	26.3793	0.11	0.43	26.2659	26.3793	26.2659	1
1728513000	26.2659	-0.19	-0.71	26.4526	26.4526	26.2659	81
1728426600	26.4526	-0.82	-2.99	27.2689	27.2689	26.4526	0
1728340200	27.2689	0.36	1.34	26.9094	27.2689	26.9094	3015
1728081000	26.9094	0.34	1.27	26.5725	26.9094	26.5725	3061
1727994600	26.5725	-0.43	-1.57	26.9975	26.9975	26.57	6073
1727908200	26.9975	0.4	1.51	26.5952	26.9975	26.5952	100
1727821800	26.5952	0.36	1.38	26.2338	26.5952	26.2338	3010