FlexShares STOXX Global Broad Infrastructure Index Fund【NFRA】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	-0.01	-0.015391719255	64.97	66.35	64.94	45049	65.86543246	SP
4	-0.24	-0.368098159509	65.2	67.11	64.53	52371	65.76263472	SP
12	1.33	2.0902090209	63.63	67.11	62.74	53234	65.25218726	SP
26	2.49	3.98591323835	62.47	67.36	59.6	76511	63.09889921	SP
52	3.9	6.38716017032	61.06	67.36	59.6	79600	62.56408479	SP
156	13.1	25.260316236	51.86	67.36	46.4203	91872	57.33589487	SP
260	5.96	10.1016949153	59	67.36	43.81	110804	55.45057046	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
1781649000	66.069999	-0.08	-0.12	66.14	66.349999	66.03	48928
1781562600	66.15	0.03	0.05	66.29	66.29	65.98	77123
1781303400	66.12	0.48	0.72	65.56	66.19	65.56	38814
1781217000	65.644999	0.7	1.09	65.19	65.89	65.06	19919
1781130600	64.94	-0.01	-0.02	64.97	65.269999	64.94	40463
1781044200	64.95	-0.04	-0.06	65.239999	65.239999	64.53	43112
1780957800	64.989999	-0.21	-0.32	65.4	65.48	64.86	97804
1780698600	65.2	-0.39	-0.59	65.48	65.73	65.2	212142
1780612200	65.59	-0.16	-0.24	65.65	65.79	65.31	26890
1780525800	65.75	-0.72	-1.08	66.379999	66.379999	65.75	21886
1780439400	66.47	0.46	0.70	66.17	66.53	66.1301	20354
1780353000	66.01	0.13	0.20	66.04	66.329899	65.9	28477
1780093800	65.879999	-0.51	-0.77	66.23	66.23	65.8101	34523
1780007400	66.39	-0.15	-0.23	66.379999	66.59	66.17	113385
1779921000	66.54	-0.32	-0.48	66.599999	66.67	66.33	36216
1779834600	66.86	0.54	0.81	67.11	67.11	66.75	58228
1779489000	66.319999	0.18	0.27	66.37	66.43	66.16	31544
1779402600	66.138499	0.62	0.94	65.489999	66.215	65.42	26581
1779316200	65.519999	0.27	0.42	65.2	65.75	65.15	18658
1779229800	65.245	-0.04	-0.05	65.01	65.47	64.849999	62898
1779143400	65.28	0.6	0.93	64.93	65.28	64.91	37025
1778884200	64.68	-0.94	-1.44	65.28	65.28	64.65	36221
1778797800	65.623999	0.3	0.47	65.379999	65.739999	65.379999	143575
1778711400	65.319999	-0.08	-0.13	65.37	65.485	65.239999	47739
1778625000	65.4043	0.01	0.02	65.2	65.43	64.97	31946
1778538600	65.3917	-0.11	-0.17	65.5	65.56	65.319999	50580
1778279400	65.5023	-0.05	-0.07	65.78	65.84	65.5	25064
1778193000	65.5485	-0.82	-1.24	66.209999	66.209999	65.5485	35860
1778106600	66.3732	0.82	1.26	66.129999	66.41	66.099999	117760
1778020200	65.55	-0.03	-0.04	65.69	65.8	65.459999	103590
1777933800	65.575	-0.52	-0.79	65.56	65.86	65.31	68189
1777674600	66.0961	-0.05	-0.08	66.37	66.48	66.0961	37952
1777588200	66.15	1.67	2.59	65.03	66.17	65.03	32500
1777501800	64.480099	-0.65	-1.00	64.84	64.89	64.39	78669
1777415400	65.1319	-0.23	-0.36	65.129999	65.2	64.985	65602
1777329000	65.364999	-0.52	-0.79	65.84	65.89	65.31	77355
1777069800	65.8852	-0.09	-0.14	65.91	66.03	65.86	57807
1776983400	65.974999	0.91	1.39	65.39	66.0945	65.319999	89494
1776897000	65.069199	0.38	0.59	65.16	65.28	64.995	23550
1776810600	64.69	-0.74	-1.14	65.53	65.62	64.69	44727
1776724200	65.4337	0.01	0.01	65.45	65.66	65.39	52863
1776465000	65.4251	0.17	0.25	65.319999	65.51	65.209999	34578
1776378600	65.26	0.4	0.62	64.92	65.26	64.92	40138
1776292200	64.86	-0.31	-0.48	65.25	65.25	64.86	32357
1776205800	65.173	0.31	0.48	65.06	65.2299	64.81	29491
1776119400	64.86	-0.31	-0.48	64.78	64.92	64.56	42329
1775860200	65.17	-0.23	-0.35	65.459999	65.55	65.105	32974
1775773800	65.4	0.28	0.43	65.06	65.7	65.06	36749
1775687400	65.12	0.88	1.37	65.379999	65.379999	64.896777	14745
1775601000	64.239999	-0.04	-0.06	64.04	64.379999	63.89	26701
1775514600	64.2754	0.12	0.18	64.17	64.39	64.084999	28458
1775169000	64.16	0.22	0.34	63.48	64.31	63.475	44016
1775082600	63.94	-0.01	-0.02	64.16	64.22	63.77	127066
1774996200	63.95	0.95	1.51	63.54	63.95	62.95	69843
1774909800	63	0.19	0.30	63.35	63.52	62.8259	104348
1774650600	62.8087	-0.22	-0.35	63.03	63.29	62.74	33440
1774564200	63.03	-0.63	-0.99	63.16	63.58	62.951	32859
1774477800	63.6627	0.58	0.92	63.63	63.86	63.52	41453
1774391400	63.0803	-0.07	-0.11	62.63	63.5	62.63	24700
1774305000	63.15	0.85	1.36	63.15	63.6115	62.815	35711
1774045800	62.3	-1.56	-2.44	63.59	63.67	62.165	56486
1773959400	63.86	0.11	0.17	63.39	64.015	63.29	37039
1773873000	63.75	-1.15	-1.77	64.54	64.54	63.75	45513
1773786600	64.9	0.04	0.06	65.25	65.319999	64.83	57938