iShares Currency Hedged MSCI Japan【HEWJ】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	-0.89	-1.38048704824	64.47	65.37	63.0081	41489	64.36130627	SP
4	2.54	4.16120576671	61.04	66.92	60.58	55792	64.79649675	SP
12	4.22	7.10916442049	59.36	66.92	57.96	96375	61.0775209	SP
26	9.6	17.7843645795	53.98	66.92	53.98	160637	59.27721245	SP
52	19.49	44.2050351554	44.09	66.92	43.41	102434	57.40138935	SP
156	30.95	94.8513637757	32.63	66.92	32.26	121546	43.75150859	SP
260	26.12	69.7277095569	37.46	66.92	26.0801	147871	39.95104967	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
1783463400	63.79	-1.5	-2.30	64.319999	64.36	63.65	41593
1783377000	65.29	1.91	3.01	64.98	65.37	64.98	36290
1783031400	63.38	-1.07	-1.66	64.03	64.14	63.0081	16590
1782945000	64.45	-0.07	-0.11	64.47	64.669	64.26	71481
1782858600	64.519999	0.37	0.58	64.03	64.65	64.03	246333
1782772200	64.15	0.44	0.69	63.77	64.19	63.15	29434
1782513000	63.71	-0.57	-0.89	63.66	64.0603	63.66	15296
1782426600	64.28	0.52	0.82	64.73	64.739999	64.05	25719
1782340200	63.76	0.18	0.28	63.73	63.91	63.445	14923
1782253800	63.58	-3.09	-4.63	63.41	64.08	63.27	26503
1782167400	66.67	0.65	0.98	66.45	66.92	66.45	148138
1781821800	66.019999	1.47	2.28	65.769999	66.108999	65.68	145515
1781735400	64.55	0.33	0.51	64.8	65.224999	64.474999	16032
1781649000	64.22	0.06	0.09	64.4	64.4	64.1401	47973
1781562600	64.16	1.33	2.12	64.129999	64.18	63.79	68287
1781303400	62.83	0.66	1.06	62.49	62.91	62.36	25148
1781217000	62.17	1.59	2.62	61.01	62.26	60.95	17758
1781130600	60.58	-1.08	-1.75	61.04	61.35	60.58	11250
1781044200	61.66	-0.52	-0.84	62.51	62.755	60.89	24759
1780957800	62.18	0.77	1.25	62	62.3862	62	18645
1780698600	61.41	-2.23	-3.50	63.12	63.12	61.308	31311
1780612200	63.64	0.18	0.28	63.3	63.64	63.0901	21462
1780525800	63.46	0.35	0.55	63.57	63.6599	63.385	116192
1780439400	63.11	0.45	0.72	62.46	63.16	62.46	9068
1780353000	62.66	0.28	0.45	62.18	62.7592	62.18	25750
1780093800	62.38	0.04	0.06	62.44	62.66	61.88	949679
1780007400	62.3439	0.12	0.20	61.88	62.48	61.8	16347
1779921000	62.22	-0.31	-0.50	62.33	62.33	61.94	34682
1779834600	62.53	0.98	1.59	62.49	62.61	62.32	32263
1779489000	61.55	0.25	0.41	61.33	61.74	61.32	169555
1779402600	61.3	0.12	0.20	60.54	61.41	60.54	15735
1779316200	61.18	0.7	1.16	60.24	61.18	60.24	17943
1779229800	60.48	-0.54	-0.88	60.47	60.8699	60.36	84524
1779143400	61.02	0.1	0.16	60.97	61.07	60.585	57111
1778884200	60.92	-0.54	-0.88	60.89	61.12	60.8001	12589
1778797800	61.46	-0.58	-0.93	61.54	61.5799	61.34	33757
1778711400	62.04	0.76	1.24	61.57	62.09	61.57	24127
1778625000	61.28	0.08	0.13	61.17	61.32	60.82	32624
1778538600	61.2	0.11	0.18	61.1	61.2199	60.7	254301
1778279400	61.09	0.9	1.50	60.89	61.09	60.745	30874
1778193000	60.19	-0.27	-0.45	60.56	60.56	60.19	47062
1778106600	60.46	1.12	1.89	60.21	60.54	60.11	50265
1778020200	59.34	0.95	1.63	58.86	59.44	58.8509	59197
1777933800	58.39	-0.07	-0.12	58.52	58.845	58.25	48441
1777674600	58.46	-0.38	-0.65	58.12	58.58	58.12	31306
1777588200	58.84	0.22	0.38	58.22	58.89	58.07	65552
1777501800	58.62	-0.26	-0.44	58.68	58.76	58.34	1593883
1777415400	58.88	0.1	0.17	58.97	59.02	58.7	15179
1777329000	58.78	0.2	0.34	59	59	58.725	88567
1777069800	58.58	0.04	0.07	58.36	58.6	58.2	49233
1776983400	58.54	-0.39	-0.66	58.73	58.8992	57.96	52328
1776897000	58.93	0.37	0.63	58.75	58.95	58.6195	194494
1776810600	58.56	-1.08	-1.81	59.04	59.12	58.42	21408
1776724200	59.64	-0.54	-0.90	59.52	59.67	59.39	61010
1776465000	60.18	0.41	0.69	59.97	60.3799	59.9	40752
1776378600	59.77	0.31	0.52	59.86	59.88	59.62	41982
1776292200	59.46	-0.21	-0.35	59.36	59.555	59.31	15140
1776205800	59.67	0.53	0.90	59.22	59.78	59.22	50241
1776119400	59.14	0.16	0.27	58.25	59.22	58.19	39388
1775860200	58.98	-0.01	-0.02	58.93	59.12	58.835	255206
1775773800	58.99	-0.61	-1.02	58.35	59.09	58.23	58604
1775687400	59.6	2.33	4.07	59.73	59.8	59.29	27638