FlexShares International Quality Dividend Index Fund【IQDF】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	-1.1	-3.15186246418	34.9	35.36	33.72	57356	34.75551857	SP
4	-0.92	-2.64976958525	34.72	35.36	33.7	49288	34.5906354	SP
12	2.1	6.62460567823	31.7	35.36	30.55	61004	33.18977685	SP
26	3.92	13.1191432396	29.88	35.36	29.725	89227	32.33953318	SP
52	6.91	25.6972852361	26.89	35.36	26	79155	30.57412977	SP
156	11.46	51.2981199642	22.34	35.36	20.49	68778	26.36048092	SP
260	6.28	22.8197674419	27.52	35.36	17.37	74781	24.43199512	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	33.8	-1.28	-3.65	34.46	34.47	33.72	83472
1780612200	35.08	0.08	0.23	34.95	35.17	34.91	34081
1780525800	35	-0.36	-1.02	35.12	35.21	34.94	54521
1780439400	35.36	0.27	0.77	35.08	35.36	35.08	62979
1780353000	35.09	0.27	0.78	34.9	35.1707	34.7901	51726
1780093800	34.82	-0.08	-0.24	34.9	34.9923	34.8	47965
1780007400	34.904	-0.09	-0.26	34.66	34.99	34.66	28780
1779921000	34.995	-0.05	-0.13	35.03	35.08	34.9	53180
1779834600	35.04	0.6	1.74	34.95	35.04	34.86	35138
1779489000	34.44	-0.17	-0.49	34.49	34.59	34.42	34106
1779402600	34.61	0.19	0.55	34.18	34.7	34.18	32446
1779316200	34.42	0.61	1.80	33.97	34.45	33.97	65033
1779229800	33.81	-0.35	-1.04	33.785	34.01	33.7	39462
1779143400	34.1648	0.35	1.05	34.11	34.196	33.9167	42137
1778884200	33.81	-0.83	-2.40	33.9	33.9399	33.77	50000
1778797800	34.64	0.04	0.12	34.56	34.69	34.56	21436
1778711400	34.6	0.14	0.40	34.4	34.6799	34.4	40109
1778625000	34.4613	-0.35	-1.00	34.45	34.4613	34.16	108175
1778538600	34.81	0.06	0.17	34.72	34.8296	34.715	51717
1778279400	34.75	0.56	1.64	34.56	34.79	34.55	27548
1778193000	34.1895	-0.48	-1.39	34.64	34.64	34.186	45526
1778106600	34.67	0.79	2.33	34.53	34.72	34.47	58674
1778020200	33.88	0.6	1.79	33.68	33.9509	33.68	28817
1777933800	33.282899	-0.26	-0.78	33.38	33.56	33.2158	24500
1777674600	33.545	-0.03	-0.07	33.58	33.6899	33.545	57822
1777588200	33.57	0.62	1.88	33.229999	33.6299	33.17	130872
1777501800	32.950499	-0.23	-0.69	33.08	33.08	32.84	42281
1777415400	33.177999	-0.16	-0.49	33.189999	33.2399	33.085	103185
1777329000	33.34	-0.13	-0.40	33.5	33.52	33.34	48264
1777069800	33.473999	0.33	0.99	33.4	33.534999	33.27	39990
1776983400	33.145	-0.36	-1.06	33.34	33.415	32.85	35306
1776897000	33.5	0.33	0.99	33.549999	33.549999	33.42	34845
1776810600	33.17	-0.54	-1.61	33.67	33.72	33.159999	28275
1776724200	33.7111	-0.18	-0.53	33.64	33.76	33.57	81490
1776465000	33.89	0.29	0.86	33.98	34.16	33.87	70166
1776378600	33.6	-0.03	-0.07	33.77	33.77	33.56	159759
1776292200	33.625	-0.1	-0.28	33.67	33.69	33.56	132951
1776205800	33.72	0.34	1.02	33.63	33.765	33.58	102524
1776119400	33.38	0.23	0.69	32.89	33.405	32.89	49949
1775860200	33.15	0.12	0.36	33.22	33.3299	33.1	33673
1775773800	33.03	-0.03	-0.09	32.83	33.139899	32.729999	63361
1775687400	33.06	1.08	3.38	33.11	33.13	32.86	80091
1775601000	31.98	-0.04	-0.12	31.81	32.1	31.6	100724
1775514600	32.02	0.21	0.66	31.9	32.07	31.89	66089
1775169000	31.81	-0.18	-0.56	31.42	31.86	31.395	66654
1775082600	31.99	0.32	1.01	31.87	32.145	31.84	82730
1774996200	31.67	0.88	2.86	31.03	31.67	31.03	63372
1774909800	30.79	0.1	0.33	30.97	31.02	30.64	55865
1774650600	30.69	-0.16	-0.53	30.79	30.9991	30.67	27216
1774564200	30.853	-0.64	-2.02	31.16	31.3483	30.84	73176
1774477800	31.49	0.34	1.09	31.57	31.61	31.42	55048
1774391400	31.15	-0.21	-0.67	30.92	31.25	30.905	90432
1774305000	31.36	0.71	2.32	31.15	31.61	31.05	92516
1774045800	30.65	-0.99	-3.13	31.34	31.34	30.55	52412
1773959400	31.64	0.12	0.38	31.08	31.77	31.08	89523
1773873000	31.52	-0.6	-1.87	31.92	31.99	31.52	76802
1773786600	32.119999	0.19	0.60	32.189999	32.2599	32.07	88506
1773700200	31.93	0.66	2.11	31.7	31.93	31.7	41478
1773441000	31.27	-0.32	-1.01	31.74	31.83	31.25	263705
1773354600	31.59	-0.63	-1.96	31.9	31.917	31.535269	61464
1773268200	32.22	0	0.00	32.159999	32.33	32.02	488546
1773181800	32.22	0.08	0.25	32.22	32.61	32.119999	105889
1773095400	32.14	0.22	0.69	31.57	32.189999	31.315	64016