iShares MSCI Japan Small Cap【SCJ】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	1.61	1.55240574679	103.71	106.35	103.71	59763	105.02533232	SP
4	1.2	1.15251632731	104.12	106.87	102.03	50029	104.49263961	SP
12	6.39	6.45911250379	98.93	106.87	97.87	49719	103.43164096	SP
26	12.89	13.9456886292	92.43	107.32	91.7101	63868	100.79400353	SP
52	20.56	24.2567248702	84.76	107.32	82.83	39813	98.67038059	SP
156	37.04	54.2472173404	68.28	107.32	64.401	38163	82.14509215	SP
260	25.42	31.8147684606	79.9	107.32	55.92	27377	80.10270403	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782772200	105.54	-0.34	-0.32	105.99	105.99	105.35	60890
1782513000	105.88	0.66	0.63	105.61	106.35	105.61	75339
1782426600	105.2219	0.8	0.76	105.72	106.23	105.2219	35726
1782340200	104.4269	0.3	0.29	104.16	104.605	103.97	37293
1782253800	104.1273	-2.1	-1.98	103.71	104.63	103.71	89566
1782167400	106.23	0.66	0.63	106.4	106.87	106.21	13691
1781821800	105.57	0.26	0.25	106.43	106.45	105.23	37502
1781735400	105.31	-0.29	-0.27	106.37	106.51	105.2601	34662
1781649000	105.6	0.57	0.54	105.4	105.915	105.4	12128
1781562600	105.03	0.32	0.31	105.15	105.53	104.9	18639
1781303400	104.71	0.18	0.17	104.71	104.9	104.36	35917
1781217000	104.53	2.06	2.01	102.81	104.53	102.53	43424
1781130600	102.47	-1.59	-1.53	102.83	103.275	102.03	49746
1781044200	104.06	0.29	0.28	104.5	105.07	102.86	61113
1780957800	103.77	0.46	0.45	104.16	104.35	103.5	229554
1780698600	103.31	-2.16	-2.05	105.26	105.43	103.31	35059
1780612200	105.47	0.49	0.46	105.55	105.83	105.14	38204
1780525800	104.9834	0.37	0.36	104.52	105.41	104.52	20226
1780439400	104.61	0.46	0.44	104.12	104.83	104.09	21881
1780353000	104.15	-1.76	-1.66	104.98	105.03	104.0301	39689
1780093800	105.91	0.56	0.53	106.11	106.43	105.64	15749
1780007400	105.35	-0.15	-0.14	105.29	105.86	104.95	73752
1779921000	105.5	-0.69	-0.65	105.46	105.63	105.23	26868
1779834600	106.19	1.51	1.44	106.47	106.58	105.93	19631
1779489000	104.68	0.59	0.57	104.67	105.05	104.4	14537
1779402600	104.09	-0.22	-0.21	103.35	104.52	103.25	48763
1779316200	104.31	0.53	0.51	103.04	104.36	102.89	70582
1779229800	103.78	-0.91	-0.87	103.6	104.36	103.4	93118
1779143400	104.69	-0.15	-0.14	104.74	105	104.14	112526
1778884200	104.84	-1.49	-1.40	105.32	105.35	104.7601	57395
1778797800	106.33	0.45	0.43	106.47	106.64	106.25	48819
1778711400	105.875	0.47	0.44	105.4	106.1	105.39	33419
1778625000	105.41	-0.13	-0.12	105.3	105.505	104.845	22871
1778538600	105.54	0.8	0.76	105.42	105.965	105.39	154546
1778279400	104.74	1.27	1.23	104.92	105.2	104.41	22248
1778193000	103.47	1.22	1.19	104.13	104.2	103.29	23641
1778106600	102.25	1.81	1.80	102.47	102.97	102.07	71512
1778020200	100.44	0.49	0.49	100.32	100.72	99.93	149471
1777933800	99.95	-0.44	-0.44	100.34	100.77	99.64	39252
1777674600	100.39	-0.54	-0.54	100.73	101.08	100.2	41317
1777588200	100.93	1.98	2.00	101	101.4	100.54	33678
1777501800	98.95	-1.17	-1.17	99.58	99.58	98.6	34652
1777415400	100.117	1.01	1.02	100.4	100.76	100.04	30200
1777329000	99.11	0.45	0.46	99.36	99.8	98.915	22949
1777069800	98.66	-0.07	-0.07	98.74	98.92	98.28	35671
1776983400	98.729	-0.78	-0.78	99.22	99.4	97.87	40033
1776897000	99.51	-0.28	-0.28	99.97	100.0299	99.39	16104
1776810600	99.79	-2.08	-2.04	100.98	101.1999	99.68	29316
1776724200	101.87	-1.62	-1.57	101.98	102.07	101.54	25949
1776465000	103.491	0.97	0.95	103.26	104.35	103.03	48200
1776378600	102.52	0.14	0.14	102.63	102.76	102.18	14217
1776292200	102.38	-0.85	-0.82	102.2	102.53	102.14	9252
1776205800	103.23	1.25	1.23	102.4	103.31	102.4	35267
1776119400	101.98	-0.41	-0.40	100.89	102.08	100.78	171687
1775860200	102.39	-0.06	-0.06	102.33	102.46	102.01	10804
1775773800	102.45	-1.55	-1.49	101.93	102.92	101.4105	27636
1775687400	104	4.56	4.59	104.04	104.35	103.4	102539
1775601000	99.44	-0.19	-0.19	98.93	99.54	98.03	65300
1775514600	99.63	1.31	1.33	99	99.6899	98.97	18563
1775169000	98.32	-1.21	-1.22	97.25	98.89	97.11	45670
1775082600	99.53	2.45	2.52	99.76	100.18	99.24	56338
1774996200	97.08	2.49	2.63	95.5	97.15	95.08	163004
1774909800	94.592	-0.17	-0.18	95.71	95.71	94.4101	57531