Flexshares Esg & Climate Us Large Cap Core Index Fund【FEUS】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	0.72	0.892414476946	80.68	81.81	78.68	1527	80.12518833	SP
4	1.71	2.14581503325	79.69	82.58	78.68	1104	80.96357983	SP
12	11.46	16.3854732628	69.94	82.58	67.9451	1650	77.58474652	SP
26	7.14	9.61486668462	74.26	82.58	67.9451	2237	74.55489481	SP
52	15.04	22.6642555756	66.36	82.58	65.2181	2987	72.70677055	SP
156	31.1847	62.1019888361	50.2153	82.58	46.6551	2360	65.6097372	SP
260	31.15	61.9900497512	50.25	82.58	40.768	2454	58.16473366	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
1781562600	81.5249	1.09	1.36	80.93	81.81	80.93	742
1781303400	80.43	0.35	0.44	80.37	80.43	80.28	950
1781217000	80.08	1.19	1.51	78.95	80.08	78.68	627
1781130600	78.8885	-1.17	-1.46	79.59	79.79	78.8885	791
1781044200	80.0541	-0.4	-0.50	80.68	80.94	79.02	4524
1780957800	80.4577	0.12	0.15	80.54	81.11	80.45	3778
1780698600	80.3381	-2.12	-2.58	81.87	81.87	80.26	1338
1780612200	82.4624	0.53	0.65	81.64	82.57	81.64	2165
1780525800	81.9289	-0.63	-0.77	82.32	82.32	81.85	5389
1780439400	82.561	0.09	0.10	82.18	82.58	82.18	260
1780353000	82.4748	0.36	0.44	82.24	82.4748	82.24	33
1780093800	82.1174	0.22	0.27	81.98	82.1174	81.98	98
1780007400	81.8994	0.38	0.46	81.515	81.92	81.515	140
1779921000	81.5205	0.05	0.06	81.37	81.5205	81.37	28
1779834600	81.4691	0.4	0.49	81.62	81.62	81.4691	47
1779489000	81.0691	0.43	0.53	80.93	81.0691	80.93	14
1779402600	80.6411	0.13	0.16	80.13	80.6411	80.13	14
1779316200	80.5091	0.93	1.17	79.7	80.5091	79.7	15
1779229800	79.5763	-0.57	-0.71	79.69	79.69	79.56	27
1779143400	80.1453	0.05	0.06	80.12	80.32	79.94	17486
1778884200	80.099	-0.97	-1.20	80.32	80.39	80.09	4408
1778797800	81.0696	0.66	0.82	80.56	81.0696	80.56	23
1778711400	80.4124	0.54	0.67	79.68	80.4124	79.68	6
1778625000	79.8758	-0.15	-0.19	79.99	79.99	79.4	68
1778538600	80.0289	0.05	0.06	79.72	80.21	79.72	1442
1778279400	79.98	0.96	1.21	79.34	79.98	79.34	428
1778193000	79.02	-0.3	-0.37	79.25	79.56	79.02	2806
1778106600	79.3174	1.21	1.55	78.36	79.3174	78.36	1765
1778020200	78.1043	0.62	0.80	77.78	78.26	77.78	2671
1777933800	77.4848	-0.41	-0.52	77.83	77.83	77.48	275
1777674600	77.8927	0.27	0.35	77.78	77.8927	77.78	10
1777588200	77.6187	0.6	0.78	77.05	77.62	77.05	407
1777501800	77.02	0.19	0.25	76.58	77.02	76.58	2483
1777415400	76.8299	-0.33	-0.43	76.77	76.8299	76.77	983
1777329000	77.1581	0.25	0.33	76.56	77.18	76.56	217
1777069800	76.9077	0.77	1.01	76.31	76.9077	76.31	44
1776983400	76.14	-0.31	-0.40	76.14	76.4	76.14	12946
1776897000	76.445	0.68	0.90	76.32	76.445	76.32	447
1776810600	75.7659	-0.38	-0.50	76.3	76.3	75.75	6715
1776724200	76.148	-0.15	-0.20	76.07	76.148	76.07	57
1776465000	76.2989	0.98	1.30	75.56	76.4	75.56	4690
1776378600	75.3164	0.31	0.41	75.23	75.32	75.23	8
1776292200	75.008	0.71	0.96	74.63	75.008	74.63	13
1776205800	74.297	0.82	1.12	73.5	74.297	73.5	37
1776119400	73.4767	0.72	0.99	72.44	73.4767	72.44	19
1775860200	72.7568	-0.16	-0.22	72.83	73.07	72.7568	2191
1775773800	72.916	0.38	0.53	72.39	72.916	72.39	1033
1775687400	72.5311	1.8	2.55	72.46	72.5311	72.29	17
1775601000	70.7271	-0.06	-0.08	70.52	70.7271	70.16	371
1775514600	70.7822	0.28	0.39	70.51	70.7822	70.51	92
1775169000	70.5055	0.08	0.11	69.44	70.5055	69.44	5
1775082600	70.425	0.61	0.87	70.18	70.74	70.18	1255
1774996200	69.8185	1.87	2.76	68.62	69.8185	68.62	8488
1774909800	67.9451	-0.26	-0.39	68.74	68.74	67.9451	25
1774650600	68.2095	-1.21	-1.74	69.04	69.04	68.2095	120
1774564200	69.4161	-1.12	-1.59	69.98	69.98	69.4161	97
1774477800	70.5392	0.5	0.71	70.6	70.6	70.5392	160
1774391400	70.0435	-0.39	-0.55	69.94	70.34	69.94	407
1774305000	70.4332	0.86	1.24	70.53	71.09	70.4332	1521
1774045800	69.5725	-1.2	-1.69	70.44	70.44	69.32	644
1773959400	70.7706	-0.21	-0.29	70.46	70.7706	70.33	29973
1773873000	70.9773	-0.94	-1.30	71.58	71.65	70.9773	9236
1773786600	71.9156	0.27	0.37	71.97	72.06	71.9156	650
1773700200	71.6481	0.74	1.05	71.5	71.65	71.5	160