FlexShares Quality Dividend Defensive Index Fund【QDEF】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	-0.3464	-0.395253308991	87.64	88.3389	87.28	9217	87.90798695	SP
4	1.5436	1.80011661808	85.75	88.3389	85.68	7351	87.29761887	SP
12	5.6936	6.97745098039	81.6	88.3389	77.965	8879	83.40293121	SP
26	5.6536	6.92503674669	81.64	88.3389	77.965	10064	82.71122162	SP
52	14.6236	20.1232970965	72.67	88.3389	71.6545	9802	80.25832869	SP
156	32.7936	60.1717431193	54.5	88.3389	52.35	9226	70.00034678	SP
260	33.5336	62.3764880952	53.76	88.3389	45.3	15377	59.23309272	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
1780612200	88.0635	0.19	0.22	87.62	88.11	87.605	4405
1780525800	87.8722	-0.42	-0.47	88.18	88.18	87.8722	26054
1780439400	88.291	0.39	0.45	88	88.3389	88	3226
1780353000	87.8968	0.17	0.19	87.4	88.033	87.4	7308
1780093800	87.73	-0.08	-0.10	87.64	87.9	87.64	5093
1780007400	87.8143	0.3	0.35	87.6	87.889	87.385	3033
1779921000	87.5111	-0.26	-0.30	87.79	87.805	87.5111	10850
1779834600	87.7701	0.03	0.04	87.83	88.046793	87.67	4501
1779489000	87.7375	0.51	0.59	87.38	87.86	87.38	4122
1779402600	87.2227	0.13	0.15	86.91	87.355	86.59	8976
1779316200	87.0956	0.65	0.75	86.64	87.1499	86.61	11886
1779229800	86.4439	-0.46	-0.52	86.67	86.889	86.4439	4429
1779143400	86.9	0.42	0.49	86.73	86.9	86.4801	6596
1778884200	86.4786	-0.68	-0.78	86.9	86.9	86.4786	2051
1778797800	87.155	0.89	1.04	86.64	87.34	86.64	18670
1778711400	86.2621	0.1	0.12	86.05	86.375	85.88	3327
1778625000	86.1626	0.1	0.11	86.17	86.17	85.68	3073
1778538600	86.0673	0.09	0.11	86.03	86.31	85.93	8220
1778279400	85.9734	0.51	0.60	85.75	86.099	85.75	3841
1778193000	85.4633	-0.46	-0.54	86	86.04	85.4633	5066
1778106600	85.9246	0.77	0.91	85.32	85.9246	85.32	3378
1778020200	85.1522	0.61	0.72	84.74	85.29	84.74	5250
1777933800	84.5395	-0.64	-0.75	84.92	84.97	84.3767	6090
1777674600	85.1766	-0.03	-0.03	85.63	85.63	85.1766	7400
1777588200	85.2062	0.87	1.03	84.68	85.289	84.495	3283
1777501800	84.3361	-0.17	-0.20	84.18	84.3361	84.18	15510
1777415400	84.5027	-0.1	-0.11	84.54	84.55	84.34	22442
1777329000	84.5988	0	0.00	84.43	84.72	84.43	8490
1777069800	84.5973	0.19	0.23	84.36	84.5973	84.295	2188
1776983400	84.4031	-0.04	-0.05	84.38	84.62361	83.96	4666
1776897000	84.4421	0.61	0.73	84.11	84.465	84.11	2799
1776810600	83.83	-0.61	-0.72	84.74	84.74	83.83	24394
1776724200	84.4404	-0.15	-0.18	84.51	84.51	84.39	9625
1776465000	84.5921	1.03	1.23	83.74	84.76	83.74	9457
1776378600	83.5639	0.11	0.14	83.59	83.6399	83.3201	9166
1776292200	83.45	0.47	0.56	82.92	83.45	82.92	6878
1776205800	82.9814	0.45	0.54	82.79	82.9814	82.57	5924
1776119400	82.5357	0.56	0.68	81.68	82.5357	81.68	6607
1775860200	81.9758	-0.31	-0.38	82.33	82.47	81.9758	7922
1775773800	82.2905	0.23	0.28	81.95	82.45	81.84	7205
1775687400	82.0618	1.55	1.92	82.21	82.21	81.76	6232
1775601000	80.5131	-0.05	-0.07	80.54	80.54	80.06	2776
1775514600	80.5658	0.28	0.35	80.14	80.5658	80.14	2557
1775169000	80.2829	0.17	0.22	79.57	80.34	79.43	8637
1775082600	80.11	0.29	0.36	79.99	80.363235	79.99	7934
1774996200	79.82	1.61	2.06	78.85	79.82	78.71	9408
1774909800	78.2075	-0.02	-0.03	79	79	77.965	5844
1774650600	78.23	-1	-1.26	78.94	78.9969	78.23	6491
1774564200	79.23	-0.62	-0.78	79.53	80	79.19	6266
1774477800	79.8518	0.37	0.47	79.91	80.26	79.8518	3256
1774391400	79.48	-0.04	-0.05	79.12	79.9199	79.12	15442
1774305000	79.52	0.69	0.88	79.76	80.202	79.52	16526
1774045800	78.83	-1.18	-1.48	79.81	79.81	78.75	9429
1773959400	80.011	-0.05	-0.06	79.64	80.26	79.64	13401
1773873000	80.06	-1.3	-1.60	80.99	80.99	80.06	21695
1773786600	81.36	0.11	0.14	81.74	81.85	81.36	9964
1773700200	81.247	0.53	0.65	81.24	81.49	81.21	8138
1773441000	80.72	-0.61	-0.75	81.6	81.886	80.72	47570
1773354600	81.33	-0.8	-0.97	81.54	81.67	81.28	7885
1773268200	82.13	-0.3	-0.36	82.35	82.35	81.88	7265
1773181800	82.43	-0.28	-0.34	82.52	82.9899	82.2	9191
1773095400	82.71	0.42	0.51	81.66	82.74	81.1667	29122
1772839800	82.29	-0.69	-0.83	82.13	82.35	81.63	10943
1772753400	82.98	-0.57	-0.68	83.12	83.3125	82.31	8566