iShares MSCI KLD 400 Social【TOK】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	-2.3069	-1.54008945858	149.79	149.79	146.97	2932	149.34589611	SP
4	-4.4569	-2.93332894564	151.94	152.87	146.6198	1522	149.93137337	SP
12	13.1131	9.7589491702	134.37	152.87	134.37	1202	147.54126184	SP
26	8.0031	5.73781187267	139.48	152.87	129.49	1493	142.54210395	SP
52	23.5531	19.0051642056	123.93	152.87	123.93	1595	137.1399663	SP
156	57.2531	63.4523994237	90.23	152.87	85.43	4516	113.98909151	SP
260	52.4831	55.2453684211	95	152.87	72.59	9722	99.92101958	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
1782513000	147.4831	0.02	0.01	146.97	147.4831	146.97	383
1782426600	147.4613	0.12	0.08	148.46	148.46	147.4613	337
1782340200	147.34039	-0.52	-0.35	147.61	147.61	147.07	264
1782253800	147.8594	-1.69	-1.13	147.72999	147.8594	147.72999	667
1782167400	149.552	-0.56	-0.37	149.79	149.79	148.4	10461
1781821800	150.1105	1.32	0.89	150.02	150.1105	150.02	634
1781735400	148.7884	-1.89	-1.26	150.96	150.96	148.7884	673
1781649000	150.6818	-0.23	-0.16	151.07	151.07	150.6818	280
1781562600	150.91659	0.98	0.65	150.05	150.99279	150.05	1490
1781303400	149.93459	0.51	0.34	150.54	150.54	149.93459	553
1781217000	149.41999	2.8	1.91	147.09	149.41999	147.09	737
1781130600	146.6198	-1.94	-1.30	148.05	148.05	146.6198	762
1781044200	148.5552	-0.31	-0.21	149.13	150.11	148.01499	1933
1780957800	148.8608	0.14	0.09	149.55	149.692	148.8608	2324
1780698600	148.7224	-3.78	-2.48	151.72999	151.72999	148.7224	1329
1780612200	152.50129	0.87	0.58	151.59	152.635	151.47	1997
1780525800	151.6293	-1.22	-0.80	152.38999	152.38999	151.6293	1121
1780439400	152.8462	0.61	0.40	152.18	152.87	152.13	1340
1780353000	152.2366	0.05	0.03	151.9	152.25	151.9	496
1780093800	152.18879	0.58	0.38	151.94	152.18879	151.87	1512
1780007400	151.61	0.48	0.32	150.97999	151.6892	150.97999	2827
1779921000	151.13229	-0.07	-0.05	151.21	151.21	150.6592	684
1779834600	151.2055	1.02	0.68	151.19999	151.29	150.81	757
1779489000	150.1851	0.33	0.22	150.08	150.1851	150.08	768
1779402600	149.8522	0.52	0.35	148.83	149.8522	148.83	356
1779316200	149.332	1.76	1.19	147.78	149.332	147.78	707
1779229800	147.5745	-0.82	-0.55	147.96	147.96	147.5745	1139
1779143400	148.38999	0.18	0.12	148.47999	148.63	147.97999	3073
1778884200	148.2138	-2.05	-1.37	148.96	148.96	148.2138	279
1778797800	150.2677	1.1	0.74	149.5	150.2677	149.5	310
1778711400	149.16999	0.54	0.36	148.33	149.36	148.33	1821
1778625000	148.6295	-0.25	-0.17	148.18	148.6295	148.18	172
1778538600	148.8825	0.31	0.21	148.26	149.0299	148.26	1461
1778279400	148.57	1.03	0.70	148.44	148.57	148.41999	1211
1778193000	147.5398	-1.27	-0.85	148.8	148.8	147.5398	2014
1778106600	148.8098	2.52	1.72	147.58	148.8098	147.58	662
1778020200	146.2922	1.24	0.85	146.13999	146.2922	146.13999	197
1777933800	145.0542	-1.01	-0.69	145.49	145.49	145.025	438
1777674600	146.0631	0.3	0.21	146.04	146.0631	146.04	406
1777588200	145.7593	2.06	1.43	144.27	145.7593	144.19	1220
1777501800	143.6994	-0.45	-0.31	144.09	144.09	143.6994	111
1777415400	144.15	-0.79	-0.55	144.36	144.36	144.15	159
1777329000	144.94139	0.02	0.01	144.62	144.94139	144.62	167
1777069800	144.9228	1	0.69	144.18	144.9228	144.18	353
1776983400	143.9246	-0.53	-0.37	144.06	144.4904	143.9246	416
1776897000	144.4581	1.06	0.74	144.12	144.4581	144.12	1588
1776810600	143.3981	-1.29	-0.89	144.83	144.83	143.3981	73
1776724200	144.69	-0.34	-0.24	144.55	144.69	144.55	4787
1776465000	145.03299	1.77	1.24	144.35	145.03299	144.35	727
1776378600	143.258	0.18	0.12	143.27	143.27	143.12	394
1776292200	143.08	0.8	0.56	142	143.08	142	3940
1776205800	142.285	1.91	1.36	141.11	142.285	141.11	2223
1776119400	140.38	0.99	0.71	138.96	140.695	138.96	1024
1775860200	139.3947	-0.07	-0.05	139.74	139.74	139.3947	488
1775773800	139.4597	0.7	0.51	138.41	139.4597	138.41	110
1775687400	138.75479	3.66	2.71	137.52	138.75479	137.52	757
1775601000	135.0909	0.06	0.05	134.38	135.0909	134.38	1514
1775514600	135.0282	0.65	0.49	134.37	135.0282	134.37	285
1775169000	134.3762	-0.11	-0.08	132.69	134.3762	132.69	348
1775082600	134.48929	1.24	0.93	134.41	134.8	134.38	313
1774996200	133.2529	3.76	2.91	130.97	133.2529	130.97	190
1774909800	129.49	-0.39	-0.30	130.72999	130.72999	129.49	2647