iShares MSCI Agriculture Producers ETF【VEGI】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	1.03	2.38646895273	43.16	44.35	43.09	16896	43.95871961	SP
4	-0.95	-2.10456357997	45.14	45.315	42.5313	46091	43.62559789	SP
12	-2.45	-5.25300171527	46.64	46.965	42.5313	61936	44.85548139	SP
26	5.47	14.1270661157	38.72	47.27	38.5474	66569	44.78076879	SP
52	3.5	8.60162202015	40.69	47.27	38	39747	43.91760918	SP
156	4.69	11.8734177215	39.5	47.27	33.13	28144	40.57757071	SP
260	4.23	10.5855855856	39.96	50.61	33.13	43275	42.28955542	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
1782945000	44.0013	-0.11	-0.25	44.06	44.35	44	19540
1782858600	44.11	0.14	0.32	44	44.2788	43.8658	16056
1782772200	43.97	0.25	0.58	43.64	43.98	43.4264	20116
1782513000	43.7168	-0.23	-0.53	43.81	44.105	43.7	13881
1782426600	43.95	0.83	1.92	43.16	43.95	43.09	14887
1782340200	43.12	0.33	0.77	42.68	43.3023	42.65	18171
1782253800	42.79	-0.38	-0.88	42.7	43.12	42.5313	60837
1782167400	43.17	0.07	0.16	42.93	43.34	42.93	23356
1781821800	43.1	-0.1	-0.23	43.26	43.26	42.89	62922
1781735400	43.2	-0.3	-0.69	43.42	43.67	43.045	34039
1781649000	43.5	0.07	0.16	43.36	43.7	43.32	36900
1781562600	43.43	-0.51	-1.16	43.71	43.905	43.43	121399
1781303400	43.94	0.6	1.38	43.44	43.94	43.44	28258
1781217000	43.34	0.24	0.56	43.26	43.6	43.085	51140
1781130600	43.1	-0.48	-1.10	43.63	43.65	43.05	21160
1781044200	43.58	0.14	0.32	43.77	43.77	43.17	87564
1780957800	43.44	-0.55	-1.25	43.99	44.15	43.37	90906
1780698600	43.99	-0.83	-1.85	44.82	44.82	43.94	34322
1780612200	44.82	-0.3	-0.66	45.14	45.315	44.69	120278
1780525800	45.12	0.26	0.58	44.78	45.4591	44.73	48865
1780439400	44.86	0.91	2.07	44.55	44.92	44.41	28653
1780353000	43.95	0	0.00	43.81	44.12	43.54	53990
1780093800	43.95	-0.29	-0.66	44.18	44.31	43.95	48994
1780007400	44.24	0.39	0.89	43.84	44.3	43.66	35216
1779921000	43.85	0.07	0.16	43.58	43.96	43.48	72210
1779834600	43.78	-0.06	-0.14	43.91	43.9455	43.7	29962
1779489000	43.84	-0.05	-0.11	43.86	43.93	43.57	21169
1779402600	43.89	-0.58	-1.30	44.18	44.18	43.34	104067
1779316200	44.47	-0.05	-0.11	44.48	44.58	44.2501	39845
1779229800	44.52	-0.52	-1.15	44.98	44.98	44.37	114257
1779143400	45.04	0.01	0.02	45.01	45.13	44.8	33431
1778884200	45.03	-0.48	-1.05	45.4	45.4	44.88	172692
1778797800	45.51	-0.51	-1.11	45.95	45.95	45.51	52981
1778711400	46.02	-0.11	-0.24	46.05	46.2	45.88	100990
1778625000	46.13	0.06	0.13	46.08	46.26	45.57	53462
1778538600	46.07	0.87	1.92	45.46	46.07	45.345	34996
1778279400	45.2	-0.03	-0.07	45.5	45.57	45.2	73376
1778193000	45.23	-0.92	-1.99	46.09	46.09	45.21	70367
1778106600	46.15	0.12	0.26	46.03	46.16	45.81	48504
1778020200	46.03	0.31	0.68	45.93	46.46	45.898	97506
1777933800	45.72	0.18	0.40	45.54	45.7899	45.43	37354
1777674600	45.54	-0.32	-0.70	46	46.09	45.54	46238
1777588200	45.86	1.05	2.34	44.89	46.08	44.89	51374
1777501800	44.81	-0.06	-0.13	44.86	45.0999	44.8	55296
1777415400	44.87	0.11	0.25	45.06	45.155	44.685	41414
1777329000	44.76	0.09	0.20	44.77	45.23	44.66	56314
1777069800	44.67	-0.86	-1.89	45.49	45.49	44.63	144279
1776983400	45.53	0.36	0.80	45.16	45.56	45.1201	128968
1776897000	45.17	-0.31	-0.68	45.75	45.78	45.17	73790
1776810600	45.48	0.05	0.11	45.4	45.74	45.36	129427
1776724200	45.43	0.08	0.18	45.25	45.51	45.225	55480
1776465000	45.35	-0.24	-0.53	45.42	45.42	45.0116	114141
1776378600	45.5924	0.4	0.89	45.14	45.595	44.86	31414
1776292200	45.19	-0.89	-1.93	46.1	46.1	45.0401	99816
1776205800	46.08	-0.37	-0.80	46.42	46.42	45.8117	42817
1776119400	46.45	0.1	0.22	46.41	46.66	46.255	50181
1775860200	46.35	-0.34	-0.73	46.77	46.77	46.245	79820
1775773800	46.69	-0.13	-0.28	46.64	46.965	46.54	142877
1775687400	46.82	0.91	1.98	46.07	46.83	45.675	51714
1775601000	45.91	-0.01	-0.02	45.9	46.07	45.7001	73177
1775514600	45.92	0.04	0.09	45.89	45.92	45.56	74299
1775169000	45.88	0.27	0.59	45.34	45.899	45.225	44795