iShares ESG Select Screened S&P Small Cap ETF【XJR】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	0.59	1.15595611285	51.04	52.2101	50.075	33465	51.21307327	SP
4	2.21	4.47187373533	49.42	52.2101	48.39	12580	50.54419645	SP
12	7.75	17.6618049225	43.88	52.2101	43.76	9145	48.96904274	SP
26	8.04	18.4445973847	43.59	52.2101	42.08	10931	46.39198908	SP
52	12.72	32.6908249807	38.91	52.2101	38.91	8467	44.79218787	SP
156	17.87	52.932464455	33.76	52.2101	30.69	8334	40.27442913	SP
260	10.74	26.265590609	40.89	52.2101	30.3823	7462	38.57850414	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
1782426600	51.9399	0.73	1.43	51.65	52.135	51.2	5798
1782340200	51.2061	0.5	0.98	50.77	51.62	50.77	119730
1782253800	50.7108	-0.19	-0.38	50.075	50.7699	50.075	4112
1782167400	50.9018	0.1	0.21	51.04	51.23	50.87	4221
1781821800	50.7975	0.93	1.87	50.41	50.87	50.41	12709
1781735400	49.8643	-0.64	-1.26	50.72	50.8799	49.78	9378
1781649000	50.5	-0.28	-0.54	50.94	51.18	50.445	4578
1781562600	50.775	-0.18	-0.35	51.53	51.53	50.775	2302
1781303400	50.9527	0.51	1.00	50.64	51.17	50.64	3126
1781217000	50.4461	1.22	2.47	49.54	50.51	49.5	2670
1781130600	49.2291	-0.31	-0.62	49.27	50.0704	49.2291	3757
1781044200	49.5378	0.45	0.92	49.4	50.24	48.71	6053
1780957800	49.0873	0.36	0.74	49.23	49.26	48.92	3352
1780698600	48.7255	-0.9	-1.81	49	49.2	48.55	3134
1780612200	49.6223	0.7	1.42	48.92	49.71	48.92	26095
1780525800	48.9255	-0.48	-0.96	49.12	49.145	48.86	5956
1780439400	49.4014	0.51	1.05	49	49.47	49	5070
1780353000	48.89	-0.13	-0.27	48.75	49.08	48.39	5938
1780093800	49.0225	-0.35	-0.71	49.42	49.42	49.0225	11036
1780007400	49.3742	-0.02	-0.03	49.43	49.47	48.9619	8494
1779921000	49.3894	-0.01	-0.01	49.51	49.65	49.37	3822
1779834600	49.3958	0.94	1.94	49.15	49.4	49.135	6127
1779489000	48.4542	0.38	0.80	48.5	48.61	48.19	4659
1779402600	48.07	0.24	0.50	47.65	48.3	47.605	7304
1779316200	47.83	0.99	2.11	47.08	47.83	47.08	3095
1779229800	46.8402	-0.46	-0.97	47.02	47.0925	46.79	3528
1779143400	47.3	0.17	0.37	48.13	48.13	47.11	8064
1778884200	47.1275	-0.78	-1.63	47.45	47.45	47.1275	3452
1778797800	47.9107	0.29	0.61	47.92	48.25	47.9	12459
1778711400	47.62	-0.18	-0.38	47.77	47.87	47.53	3077
1778625000	47.7998	-0.6	-1.24	48.17	48.32	47.45	21854
1778538600	48.402	-0.45	-0.92	48.92	48.92	48.402	3508
1778279400	48.8499	0.25	0.51	48.9	49.02	48.7201	15978
1778193000	48.5999	-0.36	-0.74	49.06	49.18	48.56	4596
1778106600	48.96	0.34	0.70	48.95	48.96	48.79	4878
1778020200	48.6204	0.73	1.53	48.18	48.675	48.18	3181
1777933800	47.8896	-0.54	-1.12	48.31	48.52	47.79	7468
1777674600	48.4333	0.08	0.16	48.61	48.61	48.3635	3717
1777588200	48.3543	0.9	1.90	47.66	48.3543	47.66	3730
1777501800	47.4528	-0.53	-1.10	48.03	48.03	47.33	16580
1777415400	47.98	-0.21	-0.43	48.03	48.12	47.825	5274
1777329000	48.1866	0.03	0.07	47.92	48.475	47.92	8822
1777069800	48.1528	0.31	0.65	48.025	48.3099	47.715	19645
1776983400	47.8401	0.03	0.07	47.72	48.1099	47.31	4782
1776897000	47.8068	0.1	0.20	48.25	48.25	47.67	8080
1776810600	47.7093	-0.39	-0.81	48.3	48.31	47.64	7842
1776724200	48.1	0.26	0.55	47.59	48.22	47.59	11609
1776465000	47.8392	1.12	2.39	47.26	48.135	47.26	6988
1776378600	46.7227	0.14	0.29	46.73	46.775	46.57	10771
1776292200	46.5875	-0.11	-0.24	46.83	46.83	46.44	6146
1776205800	46.698	0.26	0.56	46.515	46.84	46.5	6335
1776119400	46.4364	0.61	1.33	45.575	46.4364	45.575	5975
1775860200	45.828	-0.28	-0.60	46.15	46.15	45.79	3782
1775773800	46.1037	0.47	1.03	45.39	46.2396	45.39	2155
1775687400	45.6345	1.22	2.76	45.62	45.87	45.53	10423
1775601000	44.41	0.21	0.47	44.05	44.56	44.05	8146
1775514600	44.2043	0.24	0.54	43.88	44.22	43.76	5899
1775169000	43.9659	0.15	0.33	43.17	44.08	43.17	4335
1775082600	43.82	0.28	0.65	43.73	44.2	43.73	10513
1774996200	43.5375	1.18	2.79	43.04	43.68	42.85	6346
1774909800	42.3548	-0.23	-0.54	43.05	43.05	42.15	4329
1774650600	42.5831	-0.72	-1.66	43.11	43.11	42.5827	6055
1774564200	43.3	-0.55	-1.26	43.36	43.8	43.29	5781