Flexshares Esg & Climate Developed Markets ex US Core Index Fund【FEDM】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	-1.1787	-1.88020417929	62.69	63.0466	62.35	1904	62.91010671	SP
4	-0.6287	-1.01174766656	62.14	64.13	60.671	1492	62.33201385	SP
12	2.4313	4.11526743399	59.08	64.13	55.96	2307	60.15488676	SP
26	2.7713	4.71790943139	58.74	66.27	55.95	1880	60.46103611	SP
52	5.7713	10.3539648367	55.74	66.27	53.49	3511	58.15507717	SP
156	15.5213	33.7492933246	45.99	66.27	41.36	2606	53.08039753	SP
260	11.1113	22.0462301587	50.4	66.27	35.69	3095	48.92018907	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	61.5113	-1.5	-2.38	62.56	62.56	61.5113	248
1780612200	63.0099	0.54	0.86	62.69	63.0099	62.69	4620
1780525800	62.4716	-0.58	-0.91	62.79	62.79	62.4716	9
1780439400	63.0466	0.37	0.58	62.75	63.0466	62.75	1310
1780353000	62.68	-0.07	-0.12	62.35	62.79	62.35	1030
1780093800	62.7538	0.17	0.28	62.69	62.91	62.69	2552
1780007400	62.58	-0.06	-0.09	62.28	62.58	62.28	69
1779921000	62.635	-0.22	-0.34	62.7	62.7	62.635	92
1779834600	62.85	0.59	0.95	64.129999	64.129999	62.85	56
1779489000	62.2582	-0.12	-0.19	62.27	62.27	62.2582	22
1779402600	62.375	0.16	0.25	62.22	62.375	62.22	104
1779316200	62.22	1.07	1.75	61.16	62.22	61.16	353
1779229800	61.1508	-0.31	-0.50	61.13	61.1508	61.13	34
1779143400	61.4591	0.64	1.05	61.2	61.49	61.13	1928
1778884200	60.8207	-0.86	-1.39	60.83	60.84	60.671	1026
1778797800	61.6757	-0.1	-0.16	61.81	61.88	61.6757	207
1778711400	61.7739	0.06	0.10	61.5	61.7739	61.5	1789
1778625000	61.7145	-0.41	-0.66	61.47	61.7145	61.23	276
1778538600	62.1219	-0.17	-0.27	62.16	62.2799	62.1	2511
1778279400	62.29	0.58	0.93	62.14	62.96	62.08	10359
1778193000	61.7146	-1.17	-1.86	62.5	62.5	61.7	1595
1778106600	62.8835	1.66	2.71	62.57	62.8835	62.57	4124
1778020200	61.2243	0.74	1.22	61.02	61.2243	61.02	81
1777933800	60.4836	-0.7	-1.14	60.84	60.84	60.4836	138
1777674600	61.18	-0.48	-0.77	61.59	61.69	61.18	13259
1777588200	61.6573	1.46	2.43	60.85	61.6573	60.85	1940
1777501800	60.1944	-0.65	-1.07	60.52	60.52	60.1944	977
1777415400	60.8482	-0.47	-0.77	61.32	61.32	60.77	2281
1777329000	61.3189	-0.19	-0.31	61.52	61.52	61.3189	119
1777069800	61.5111	0.43	0.71	61.16	61.5111	61.16	12
1776983400	61.08	-0.57	-0.92	61.07	61.53	60.92	6732
1776897000	61.6452	0.08	0.14	61.95	61.95	61.6452	46
1776810600	61.5603	-1.2	-1.92	62.37	62.37	61.5603	39
1776724200	62.7626	-0.33	-0.53	62.8	62.8	62.7626	12
1776465000	63.0972	0.96	1.55	62.97	63.29	62.97	3036
1776378600	62.1349	-0.19	-0.31	62.38	62.38	62.1349	7
1776292200	62.3277	0.02	0.04	62.24	62.3277	62.24	45
1776205800	62.3054	0.54	0.88	61.98	62.3054	61.98	14
1776119400	61.7617	0.4	0.65	60.865	61.7617	60.865	12
1775860200	61.3653	0.17	0.27	61.42	61.45	61.3653	3260
1775773800	61.199	-0.11	-0.18	60.64	61.37	60.64	163
1775687400	61.3081	2.19	3.71	61.47	61.47	61.3081	114
1775601000	59.1173	-0.06	-0.11	58.62	59.1173	58.51	208
1775514600	59.18	0.25	0.42	58.88	59.26	58.88	4947
1775169000	58.9338	-0.28	-0.48	57.86	58.9338	57.86	35
1775082600	59.2153	0.75	1.27	59.24	59.24	59.17	602
1774996200	58.47	1.99	3.52	57.32	58.47	57.32	1181
1774909800	56.48	0.11	0.19	56.89	56.89	56.48	180
1774650600	56.3736	-0.43	-0.76	56.49	56.49	56.3736	157
1774564200	56.8056	-1.17	-2.02	57.18	57.18	56.8056	142
1774477800	57.9768	0.7	1.23	58.18	58.18	57.9768	86
1774391400	57.2739	-0.29	-0.50	56.79	57.2739	56.79	181
1774305000	57.5636	1.41	2.51	57.29	57.695	57.29	393
1774045800	56.1514	-1.79	-3.10	57.56	57.56	55.96	602
1773959400	57.9453	-0.11	-0.20	56.98	57.9453	56.98	16527
1773873000	58.0599	-1.21	-2.04	58.94	58.94	58.0599	7486
1773786600	59.2717	0.15	0.26	58	59.49	58	10598
1773700200	59.12	0.81	1.38	59	59.205	59	7271
1773441000	58.3142	-0.43	-0.73	59.08	59.08	58.3142	16843
1773354600	58.7433	-1.14	-1.90	58.89	58.89	58.72	600
1773268200	59.8825	-0.29	-0.49	59.84	60.09	59.828	5638
1773181800	60.1758	0.32	0.53	60.37	60.68	60.1758	3223
1773095400	59.86	0.13	0.21	58.64	59.86	58.64	401
1772839800	59.7324	-0.32	-0.54	59	59.7324	59	105