iShares Currency Hedged MSCI EAFE ETF【HEFA】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	-0.68	-1.48861646235	45.68	46.76	44.92	483170	45.66711177	SP
4	0.33	0.73875083949	44.67	46.76	44.25	515269	45.15297024	SP
12	2.24	5.23854069224	42.76	46.76	40.68	739354	43.49907921	SP
26	3.53	8.51217747769	41.47	46.76	40.68	767637	43.14421322	SP
52	7.1	18.7335092348	37.9	46.76	37.05	759795	41.03799106	SP
156	14.35	46.8189233279	30.65	46.76	28.79	1062152	36.29247521	SP
260	10.43	30.1706682094	34.57	46.76	26.935	904714	35.00071996	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
1780698600	45	-0.85	-1.85	45.65	45.6529	44.84	502848
1780612200	45.85	0.26	0.56	45.67	45.9	45.59	463589
1780525800	45.595	-0.21	-0.45	46.76	46.76	45.4701	419456
1780439400	45.8	0.3	0.66	45.44	45.8	45.44	631512
1780353000	45.5	-0.03	-0.07	45.29	45.655	45.205	496001
1780093800	45.53	-0.01	-0.02	45.68	45.785	45.495	405291
1780007400	45.54	-0.12	-0.26	45.4	45.65	45.315	442861
1779921000	45.66	-0.1	-0.22	45.75	45.75	45.515	767374
1779834600	45.76	0.45	0.98	45.9	45.9	45.63	390193
1779489000	45.315	-0.08	-0.17	45.31	45.455	45.2745	390792
1779402600	45.39	0.34	0.75	44.92	45.475	44.825	567557
1779316200	45.05	0.59	1.33	44.6	45.125	44.54	462757
1779229800	44.46	-0.19	-0.43	44.51	44.665	44.4251	450098
1779143400	44.65	0.31	0.70	44.53	44.7	44.345	466754
1778884200	44.34	-0.59	-1.31	44.41	44.45	44.29	297237
1778797800	44.93	0.01	0.02	44.95	45.02	44.825	561781
1778711400	44.92	0.39	0.88	44.51	44.92	44.51	528962
1778625000	44.53	-0.15	-0.34	44.42	44.56	44.25	1197789
1778538600	44.68	0.01	0.02	44.65	44.685	44.55	393846
1778279400	44.67	0.31	0.70	44.67	44.67	44.46	456253
1778193000	44.36	-0.74	-1.64	45.04	45.04	44.33	488553
1778106600	45.1	0.86	1.94	44.97	45.125	44.865	419094
1778020200	44.24	0.67	1.54	43.87	44.24	43.805	672877
1777933800	43.57	-0.42	-0.95	43.73	43.875	43.41	501330
1777674600	43.99	-0.09	-0.20	44.03	44.15	43.94	484644
1777588200	44.08	0.57	1.32	43.84	44.155	43.74	893027
1777501800	43.505	-0.33	-0.74	43.625	43.635	43.37	432298
1777415400	43.83	-0.07	-0.16	43.85	43.87	43.68	393412
1777329000	43.9	-0.2	-0.44	44	44.12	43.86	967104
1777069800	44.095	0.12	0.26	44.03	44.17	43.9	357618
1776983400	43.98	-0.21	-0.48	44.145	44.245	43.56	574163
1776897000	44.19	0.15	0.34	44.26	44.29	44.055	399498
1776810600	44.04	-0.75	-1.67	44.6	44.6	43.99	655960
1776724200	44.79	-0.26	-0.57	44.72	44.835	44.6	512244
1776465000	45.045	0.52	1.18	45.03	45.1801	44.89	463133
1776378600	44.52	-0.07	-0.16	44.76	44.76	44.385	584059
1776292200	44.59	-0.12	-0.27	44.66	44.66	44.425	529558
1776205800	44.71	0.23	0.52	44.51	44.8	44.51	1111688
1776119400	44.48	0.16	0.36	43.95	44.505	43.93	599238
1775860200	44.32	0.06	0.15	44.38	44.485	44.2	434093
1775773800	44.255	-0.16	-0.35	43.99	44.4	43.87	527868
1775687400	44.41	1.31	3.04	44.48	44.49	44.13	1118670
1775601000	43.1	-0.16	-0.37	42.89	43.1	42.5	902313
1775514600	43.26	0.16	0.37	42.94	43.3018	42.94	1144840
1775169000	43.1	-0.01	-0.02	42.37	43.11	42.37	990867
1775082600	43.11	0.62	1.45	42.94	43.295	42.905	1075779
1774996200	42.495	0.98	2.37	41.95	42.53	41.81	1373323
1774909800	41.51	0.29	0.70	41.72	41.8599	41.35	490379
1774650600	41.22	-0.38	-0.91	41.4	41.57	41.16	757302
1774564200	41.6	-0.64	-1.52	41.76	42.07	41.54	565941
1774477800	42.24	0.68	1.64	42.18	42.35	41.98	588648
1774391400	41.56	-0.06	-0.14	41.31	41.73	41.185	844707
1774305000	41.62	0.74	1.81	41.53	42.04	41.38	1043663
1774045800	40.88	-0.98	-2.34	41.91	41.945	40.68	1019296
1773959400	41.86	-0.51	-1.20	41.6	42.03	41.5	6138343
1773873000	42.37	-0.43	-1.00	42.78	42.78	42.36	504835
1773786600	42.8	0.03	0.07	42.94	43.065	42.8	998134
1773700200	42.77	0.43	1.02	42.67	42.84	42.62	570716
1773441000	42.34	-0.18	-0.42	42.76	42.86	42.255	963234
1773354600	42.52	-0.42	-0.97	42.67	42.7	42.33	733455
1773268200	42.935	0.01	0.01	42.76	42.965	42.665	442481
1773181800	42.93	0.13	0.30	42.98	43.415	42.815	642507
1773095400	42.8	0.24	0.56	42.03	42.94	41.77	1385596
1772839800	42.56	-0.39	-0.91	42.26	42.72	42.18	942459