iShares ESG 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	-0.8799	-2.08211074302	42.26	42.3	41.013	4338	41.58456273	SP
4	-0.2799	-0.6718674988	41.66	42.3	38.49	5170	40.67400174	SP
12	3.6851	9.77609762568	37.695	42.81	37.37	5168	40.21830981	SP
26	3.1501	8.23986398117	38.23	42.81	36.022	4716	39.08845755	SP
52	8.4601	25.6989671932	32.92	42.81	30.69	7061	36.75939069	SP
156	1.8201	4.60085945399	39.56	42.87	30.3823	6738	35.55642344	SP
260	16.7321	67.8842096722	24.648	42.87	24.648	6116	35.84607896	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1727303400	41.013	-0.76	-1.82	41.54	41.54	41.013	6562
1727217000	41.7752	0.01	0.03	42.3	42.3	41.7599	3093
1727130600	41.7647	0.04	0.09	41.83	41.9	41.6698	5317
1726871400	41.7266	-0.47	-1.12	42.18	42.18	41.7266	4084
1726785000	42.2003	0.78	1.89	42.26	42.26	41.99	2636
1726698600	41.4158	0.09	0.21	41.24	42.12	41.24	3202
1726612200	41.3296	0.3	0.72	41.36	41.82	41.3296	8058
1726525800	41.0326	0.16	0.40	40.86	41.0326	40.85	5084
1726266600	40.8701	1.06	2.67	40.25	40.8881	40.25	5926
1726180200	39.8056	-1.11	-2.72	39.5	40.07	39.31	6115
1726093800	40.92	1.66	4.24	39.22	40.92	38.49	10467
1726007400	39.2553	-0.13	-0.33	39.57	39.57	38.9	10330
1725921000	39.385	-0.1	-0.24	39.74	39.74	39.385	2804
1725661800	39.4808	-0.68	-1.69	40.28	40.28	39.4808	5176
1725575400	40.1615	-0.19	-0.47	40.55	40.55	40.1615	5654
1725489000	40.3497	-0.02	-0.05	40.3691	40.569	40.2203	6644
1725402600	40.3691	-1.2	-2.88	41.38	41.38	40.34	6915
1725057000	41.5666	0.23	0.57	41.41	41.5666	41.27	657
1724970600	41.332	0.18	0.43	41.66	41.66	41.332	2430
1724884200	41.1539	-0.09	-0.22	40.16	41.26	40.16	12759
1724797800	41.2443	-0.23	-0.56	41.2	41.29	41.15	2612
1724711400	41.4757	-0.08	-0.18	41.83	41.86	41.4757	12717
1724452200	41.5507	1.27	3.16	40.73	41.6	40.638	8046
1724365800	40.2797	-0.31	-0.76	40.59	40.64	40.2797	1273
1724279400	40.59	0.43	1.06	40.4	40.6	40.25	2667
1724193000	40.165	-0.39	-0.96	40.65	40.65	40.12	3128
1724106600	40.553	0.34	0.84	40.23	40.59	40.23	4537
1723847400	40.2151	0.1	0.24	39.91	40.34	39.91	6138
1723761000	40.12	0.91	2.32	39.9	40.34	39.9	3929
1723674600	39.2095	-0.12	-0.31	39.3306	39.3306	39.0499	1482
1723588200	39.3306	0.7	1.82	39	39.4	38.8	2109
1723501800	38.6269	-0.54	-1.39	39.3	39.3	38.6269	1561
1723242600	39.1705	-0.08	-0.20	39.33	39.33	38.95	1274
1723156200	39.25	0.82	2.13	38.85	39.3195	38.85	2695
1723069800	38.43	-0.41	-1.06	39.23	39.59	38.42	13330
1722983400	38.8414	0.53	1.37	37.54	39.2074	37.54	1749
1722897000	38.3158	-1.28	-3.24	37.65	38.54	37.65	1607
1722637800	39.5998	-1.32	-3.23	39.8	39.8	39.3161	2581
1722551400	40.9222	-1.2	-2.85	42.28	42.28	40.7062	2738
1722465000	42.1216	0.17	0.40	42.2	42.81	41.94	4439
1722378600	41.953	0.3	0.71	41.92	41.953	41.7501	3362
1722292200	41.6557	-0.21	-0.50	42	42.05	41.55	5619
1722033000	41.8656	0.73	1.77	41.47	41.89	41.47	3776
1721946600	41.1385	0.55	1.36	40.61	41.399	40.61	1538
1721860200	40.5868	-0.82	-1.99	41.25	41.55	40.5868	5549
1721773800	41.4115	0.37	0.91	40.94	41.62	40.94	8313
1721687400	41.0376	0.66	1.64	40.67	41.11	40.31	10682
1721428200	40.3739	-0.29	-0.71	40.48	40.48	40.3739	2660
1721341800	40.6611	-0.64	-1.54	41.35	41.55	40.55	5071
1721255400	41.2984	-0.21	-0.51	41.17	41.98	41.17	6340
1721169000	41.5094	1.5	3.75	40.36	41.5094	40.36	3391
1721082600	40.0095	0.5	1.27	39.65	40.25	39.65	3988
1720823400	39.5087	0.35	0.89	39.47	39.819	39.47	2776
1720737000	39.1585	1.29	3.41	38.49	39.1585	38.49	6046
1720650600	37.8684	0.42	1.12	37.4499	37.8684	37.4499	10708
1720564200	37.4499	-0.22	-0.58	37.78	37.78	37.44	10872
1720477800	37.6665	0.2	0.54	37.74	37.9	37.62	14230
1720218600	37.4656	-0.22	-0.57	37.695	37.695	37.37	4716
1720040640	37.6819	-0.01	-0.03	37.81	37.81	37.6819	1084
1719959400	37.6917	0.21	0.55	37.51	37.72	37.51	2570
1719873000	37.4854	-0.08	-0.23	38.08	38.08	37.41	1289
1719613800	37.57	0	0.00	37.57	37.57	37.57	0
1719527400	37.57	0.2	0.55	37.47	37.57	37.38	9331
1719441000	37.3657	0.01	0.04	37.32	37.3657	37.255	1245