iShares ESG Aware MSCI USA Value ETF【EVUS】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	-0.41	-1.16081540204	35.32	35.47	34.91	25941	35.28938167	SP
4	0.44	1.27647229475	34.47	35.47	34.2801	25933	34.95844836	SP
12	2.51	7.74691358025	32.4	35.47	31.085	40873	33.11082079	SP
26	2.84	8.85562831307	32.07	35.47	31.085	53326	32.85078842	SP
52	5.7437	19.6929332826	29.1663	35.47	29.1086	71093	31.76880525	SP
156	10.9799	45.8832182064	23.9301	35.47	22.4018	25378	31.5814884	SP
260	9.52	37.4950768019	25.39	35.47	22.4018	22820	31.57540826	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	34.91	-0.54	-1.52	35.27	35.29	34.87	14154
1780612200	35.45	0.28	0.80	35.32	35.47	35.32	16399
1780525800	35.17	-0.16	-0.45	35.26	35.2703	35.17	12734
1780439400	35.33	0.06	0.17	35.12	35.3485	35.11	25577
1780353000	35.27	0.02	0.06	35.25	35.31	35.18	40036
1780093800	35.25	0.01	0.03	35.32	35.32	35.2282	34958
1780007400	35.24	0.02	0.06	35.25	35.35	35.148	112535
1779921000	35.22	0.02	0.06	35.22	35.28	35.1797	15356
1779834600	35.2	0.25	0.72	35.165	35.21	35.15	17651
1779489000	34.95	0.25	0.72	34.89	35.04	34.89	16993
1779402600	34.7	0.08	0.24	34.46	34.7301	34.46	23518
1779316200	34.6157	0.26	0.75	34.435	34.6157	34.34	15653
1779229800	34.357	-0.16	-0.47	34.34	34.54	34.34	11054
1779143400	34.52	0.15	0.44	34.42	34.56	34.35	28957
1778884200	34.37	-0.32	-0.92	34.58	34.58	34.35	24533
1778797800	34.69	0.1	0.29	34.69	34.78	34.67	22975
1778711400	34.59	0.08	0.23	34.57	34.615	34.405	20025
1778625000	34.51	-0.03	-0.09	34.48	34.52	34.2801	23024
1778538600	34.54	0.05	0.14	34.53	34.6	34.5	15140
1778279400	34.49	0.16	0.47	34.47	34.5099	34.4307	15613
1778193000	34.33	-0.32	-0.92	34.64	34.64	34.268	72251
1778106600	34.65	0.29	0.84	34.57	34.6786	34.53	16540
1778020200	34.36	0.35	1.04	34.18	34.425981	34.18	15475
1777933800	34.005	-0.21	-0.60	34.17	34.26	33.975	21861
1777674600	34.21	-0.09	-0.26	34.3	34.4	34.21	20451
1777588200	34.3	0.49	1.46	33.89	34.32	33.89	15155
1777501800	33.805	0.08	0.22	33.76	33.82	33.7	24407
1777415400	33.73	-0.04	-0.12	33.8	33.83	33.7	13034
1777329000	33.77	0.02	0.06	33.72	33.9	33.72	20091
1777069800	33.75	0.05	0.15	33.77	33.78	33.66	27557
1776983400	33.7	0.11	0.33	33.549999	33.76	33.47	28291
1776897000	33.59	0.04	0.12	33.81	33.81	33.549999	39765
1776810600	33.549999	-0.21	-0.62	33.86	33.9296	33.509999	35253
1776724200	33.76	-0.04	-0.12	33.73	33.852	33.73	17603
1776465000	33.8	0.36	1.08	33.62	33.9	33.56	20177
1776378600	33.439999	0.15	0.44	33.33	33.4699	33.33	36496
1776292200	33.293	-0.04	-0.11	33.354999	33.354999	33.17	21592
1776205800	33.33	0.16	0.50	33.15	33.35	33.15	18122
1776119400	33.1657	0.26	0.78	32.82	33.165712	32.805	60866
1775860200	32.909999	-0.27	-0.81	33.24	33.24	32.9	18942
1775773800	33.18	0.13	0.39	33.03	33.229999	32.9501	23633
1775687400	33.049999	0.81	2.51	32.84	33.049999	32.82	202406
1775601000	32.24	-0.02	-0.06	32.185	32.24	32.06	32804
1775514600	32.259999	0.19	0.60	32.049999	32.259999	32.049999	29750
1775169000	32.0679	0.04	0.12	31.7	32.075	31.7	15659
1775082600	32.03	0.2	0.62	31.95	32.17	31.95	37457
1774996200	31.8316	0.65	2.09	31.47	31.86	31.4	36577
1774909800	31.18	-0.01	-0.03	31.46	31.49	31.085	31202
1774650600	31.19	-0.42	-1.33	31.49	31.53	31.15	36924
1774564200	31.61	-0.37	-1.16	31.78	31.98	31.6	28648
1774477800	31.98	0.1	0.31	32.1	32.15	31.89	33247
1774391400	31.88	-0.04	-0.13	31.71	32.06	31.71	65579
1774305000	31.92	0.24	0.76	32.049999	32.189999	31.8803	301733
1774045800	31.68	-0.34	-1.05	31.975	32.009999	31.53	39540
1773959400	32.015	-0.03	-0.11	31.92	32.14	31.86	51621
1773873000	32.049799	-0.45	-1.39	32.43	32.43	32.049799	150196
1773786600	32.5	0.01	0.03	32.5	32.61	32.487	64912
1773700200	32.49	0.29	0.90	32.53	32.64	32.420099	53209
1773441000	32.2	-0.02	-0.05	32.4	32.521	32.189999	98856
1773354600	32.215	-0.51	-1.57	32.52	32.52	32.215	996990
1773268200	32.729999	-0.07	-0.20	32.74	32.799999	32.58	27745
1773181800	32.795	-0.11	-0.35	32.909999	33.11	32.72	155283
1773095400	32.909999	0.09	0.29	32.494999	32.96	32.21	32530
1772839800	32.814999	-0.36	-1.07	32.88	32.88	32.59	575643