iShares Currency Hedged MSCI EAFE Small Cap ETF【HSCZ】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	-0.9725	-2.23511836359	43.51	43.569536	42.5395	22031	43.19690316	SP
4	-0.2125	-0.497076023392	42.75	43.569536	42.165	21398	42.86040225	SP
12	2.5675	6.42356767576	39.97	43.569536	38.32	18455	41.69761903	SP
26	3.7075	9.54802987381	38.83	43.569536	38.32	21182	41.05503921	SP
52	7.9275	22.9052297024	34.61	43.569536	34.48	17390	39.4320615	SP
156	14.1875	50.0440917108	28.35	43.569536	26.0868	19297	33.41749333	SP
260	5.8775	16.0324604474	36.66	43.569536	25.581	18407	32.70692554	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	42.5375	-0.8	-1.85	43.07	43.1	42.51	12590
1780612200	43.34	0.31	0.73	43.23	43.34	43.1678	22054
1780525800	43.026	-0.07	-0.17	43.22	43.22	42.9701	20961
1780439400	43.1	0.15	0.35	43.01	43.2	43.01	17851
1780353000	42.9516	-0.5	-1.15	43.01	43.12	42.8115	20703
1780093800	43.45	0.3	0.70	43.51	43.569536	43.405	28585
1780007400	43.15	-0.19	-0.44	43.15	43.34	43.05	16666
1779921000	43.34	-0.06	-0.13	43.45	43.45	43.28	16297
1779834600	43.395	0.43	0.99	43.5	43.54	43.359	17028
1779489000	42.97	0.2	0.46	42.75	42.99	42.75	28024
1779402600	42.7745	0.1	0.23	42.47	42.9099	42.46645	14943
1779316200	42.6778	0.41	0.96	42.33	42.756	42.165	17509
1779229800	42.27	-0.28	-0.66	42.59	42.59	42.2401	36903
1779143400	42.5495	0.09	0.22	42.52	42.55	42.32	26975
1778884200	42.455	-0.53	-1.23	42.52	42.67	42.37	29718
1778797800	42.985	0.31	0.71	42.89	43.07	42.89	12845
1778711400	42.68	0.1	0.23	42.52	42.73	42.52	20540
1778625000	42.58	-0.15	-0.35	42.54	42.619	42.435	23386
1778538600	42.7291	0.08	0.19	42.81	42.9	42.71	12170
1778279400	42.6501	0.37	0.88	42.75	42.75	42.5124	23398
1778193000	42.2794	-0.22	-0.51	42.81	42.81	42.21	25349
1778106600	42.495	0.62	1.49	42.46	42.54	42.41	16924
1778020200	41.8713	0.55	1.33	41.66	41.9	41.66	8936
1777933800	41.32	-0.35	-0.83	41.51	41.68	41.205	11707
1777674600	41.665	-0.02	-0.04	41.65	41.77	41.6002	79835
1777588200	41.68	0.46	1.12	41.47	41.7092	41.36	19683
1777501800	41.2201	-0.31	-0.75	41.44	41.46	41.15	8800
1777415400	41.53	0.06	0.14	41.3	41.61	41.3	16917
1777329000	41.471	0.03	0.08	41.52	41.55	41.4	15128
1777069800	41.437	-0.05	-0.13	41.48	41.49	41.3102	14275
1776983400	41.4918	-0.27	-0.64	41.72	41.7422	41.19	12837
1776897000	41.7578	0.06	0.14	41.86	41.91	41.67	22638
1776810600	41.7	-0.57	-1.35	42.08	42.16	41.66	12246
1776724200	42.2697	-0.39	-0.90	42.32	42.33	42.1999	16385
1776465000	42.6554	0.56	1.32	42.59	42.8699	42.55	6681
1776378600	42.1	0.12	0.27	42.1	42.22	42.02	22149
1776292200	41.985	-0.11	-0.25	41.97	41.99	41.855	17144
1776205800	42.09	0.33	0.80	41.96	42.149	41.91	24319
1776119400	41.7554	0.11	0.26	41.36	41.79	41.295	17470
1775860200	41.6468	0.07	0.16	41.83	41.83	41.45	9073
1775773800	41.5801	-0.19	-0.46	41.44	41.72	41.2793	5704
1775687400	41.7707	1.33	3.29	41.74	41.84	41.609	22546
1775601000	40.4414	-0.14	-0.34	40.39	40.46	39.9899	26000
1775514600	40.58	0.41	1.01	40.3	40.67	40.3	9949
1775169000	40.1728	-0.2	-0.49	39.74	40.26	39.69	5907
1775082600	40.37	0.7	1.75	40.44	40.6	40.24	21489
1774996200	39.675	0.83	2.14	39.21	39.6799	39	32670
1774909800	38.8423	0.13	0.34	38.97	39.1601	38.7059	7984
1774650600	38.71	-0.39	-1.00	38.95	39.01	38.6924	8531
1774564200	39.1	-0.54	-1.36	39.3	39.53	39.1	21647
1774477800	39.64	0.74	1.90	39.7	39.81	39.56	6450
1774391400	38.9	-0.05	-0.13	38.87	39.1609	38.84	14316
1774305000	38.95	0.55	1.42	38.97	39.4	38.89	10442
1774045800	38.4028	-0.85	-2.16	39.2	39.2	38.32	7693
1773959400	39.25	-0.56	-1.41	39.01	39.43	38.9001	5032
1773873000	39.8113	-0.05	-0.12	40.105	40.14	39.8012	17400
1773786600	39.86	-0.04	-0.10	39.97	40.089	39.86	30401
1773700200	39.9	0.28	0.71	39.76	39.9625	39.69	16671
1773441000	39.62	-0.33	-0.83	39.97	40	39.57	14528
1773354600	39.95	-0.41	-1.02	40	40.06	39.77	39819
1773268200	40.3623	-0.02	-0.04	40.22	40.365	40.125	277444
1773181800	40.38	0.08	0.21	40.54	40.87	40.33	18528
1773095400	40.296	-0.28	-0.70	39.74	40.34	39.53	37412