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	-3.2176	-2.1176780308	151.94	152.87	150	1293	152.3282197	SP
4	0.2824	0.190245216923	148.44	152.87	147.5745	1160	150.34828054	SP
12	12.6124	9.26632870472	136.11	152.87	129.49	1010	143.79137807	SP
26	10.3824	7.50498771144	138.34	152.87	129.49	1444	141.2896276	SP
52	25.8424	21.0305989583	122.88	152.87	120.99	1547	136.05463254	SP
156	58.5324	64.898991019	90.19	152.87	85.43	4567	113.35280943	SP
260	54.1724	57.2949762031	94.55	152.87	72.59	9741	99.80753308	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	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
1774650600	129.87979	-1.87	-1.42	131.35	131.44	129.87	1272
1774564200	131.7503	-2.34	-1.74	133.19999	133.19999	131.7503	684
1774477800	134.086	0.76	0.57	134.41	134.54	134.086	569
1774391400	133.3243	-0.41	-0.30	132.75	133.37	132.75	652
1774305000	133.73169	1.83	1.39	133.8	134.13	133.68	724
1774045800	131.9027	-2.47	-1.84	134.1	134.1	131.9027	423
1773959400	134.3753	-0.31	-0.23	133.57	134.53899	133.57	949
1773873000	134.683	-2.02	-1.48	136.29	136.29	134.683	185
1773786600	136.7033	0.5	0.37	136.26	137.15	136.26	536
1773700200	136.2032	1.48	1.10	135.25	136.645	135.25	2602
1773441000	134.72399	-1.03	-0.76	136.11	136.11	134.72399	426
1773354600	135.7491	-2	-1.45	136.53	136.53	135.7491	55
1773268200	137.7458	-0.21	-0.15	137.72	137.7458	137.6	620
1773181800	137.9553	-0.12	-0.09	138.38999	138.38999	137.9553	198
1773095400	138.077	1.04	0.76	135.44	138.077	135.44	310