MSCI EMU ESG Screened UCITS ETF 1D Index【IYX5】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値
1	0.2625	0.779336450679	33.6825	34.475	33.285	IX
4	0.5025	1.5025790536	33.4425	34.5375	33.2275	IX
12	2.57	8.19123505976	31.375	34.5375	30.305	IX
26	3.7925	12.5777298731	30.1525	34.5375	29.7575	IX
52	3.2425	10.5610292321	30.7025	34.5375	29.0225	IX
156	6.075	21.7976318622	27.87	34.5375	25.5225	IX
260	6.075	21.7976318622	27.87	34.5375	25.5225	IX

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
1741282200	34.2475	0.2	0.59	34.385	34.385	33.8825
1741195800	34.0475	0.63	1.88	34.005	34.3	33.8975
1741109400	33.42	-0.93	-2.71	33.8925	33.96	33.284999
1741023000	34.3525	0.37	1.09	33.9825	34.475	33.755
1740763800	33.9825	-0.03	-0.10	33.6825	33.9875	33.65
1740677400	34.015	-0.33	-0.97	34.085	34.1625	33.8075
1740591000	34.3475	0.47	1.40	34.0575	34.375	34.03
1740504600	33.8725	-0.02	-0.05	33.6925	34.0625	33.6925
1740418200	33.89	-0.1	-0.29	33.9875	34.075	33.72
1740159000	33.9875	0.14	0.41	33.92	34.0475	33.855
1740072600	33.8475	-0.01	-0.01	33.95	34.07	33.81
1739986200	33.8525	-0.65	-1.88	34.315	34.33	33.8125
1739899800	34.5	0.09	0.26	34.4225	34.5375	34.3025
1739813400	34.41	0.12	0.35	34.29	34.4325	34.25
1739554200	34.29	-0.01	-0.04	34.235	34.405	34.2075
1739467800	34.3025	0.56	1.67	34.105	34.3025	33.9525
1739381400	33.74	0.07	0.20	33.7675	33.805	33.4625
1739295000	33.6725	0.2	0.58	33.4775	33.6725	33.4625
1739208600	33.4775	0.21	0.65	33.3325	33.502499	33.3275
1738949400	33.2625	-0.18	-0.54	33.4425	33.47	33.2275
1738863000	33.4425	0.5	1.52	33.055	33.475	33.034999
1738776600	32.9425	0.04	0.12	32.7475	32.9425	32.7475
1738690200	32.9025	0.23	0.71	32.7425	32.915	32.505
1738603800	32.67	-0.41	-1.25	33.0825	33.0825	32.415
1738344600	33.0825	0.01	0.02	33.174999	33.235	33.025
1738258200	33.0775	0.3	0.90	32.8975	33.085	32.8975
1738171800	32.7825	0.22	0.68	32.8175	32.8375	32.72
1738085400	32.5625	0.05	0.16	32.6225	32.715	32.4975
1737999000	32.509999	-0.17	-0.52	32.68	32.68	32.2175
1737739800	32.68	0.01	0.04	32.8025	32.8875	32.6025
1737653400	32.667499	0.24	0.75	32.58	32.685	32.475
1737567000	32.424999	0	0.00	32.424999	32.424999	32.424999
1737480600	32.424999	0.02	0.08	32.345	32.4375	32.325
1737394200	32.4	0.1	0.30	32.35	32.4925	32.097499
1737135000	32.3025	0.27	0.84	32.115	32.34	32.115
1737048600	32.034999	0.36	1.14	32.005	32.064999	31.875
1736962200	31.675	0.35	1.10	31.33	31.755	31.33
1736875800	31.33	0.13	0.42	31.3925	31.67	31.2875
1736789400	31.2	-0.14	-0.45	31.3425	31.3425	30.9775
1736530200	31.3425	-0.24	-0.74	31.5525	31.65	31.3025
1736443800	31.5775	0.13	0.41	31.33	31.595	31.2825
1736357400	31.45	-0.1	-0.32	31.515	31.6675	31.26
1736271000	31.55	0.11	0.35	31.44	31.65	31.295
1736184600	31.44	0.65	2.09	30.97	31.47	30.9275
1735925400	30.795	-0.27	-0.88	31.04	31.05	30.7225
1735839000	31.0675	0.22	0.73	30.8425	31.0675	30.6625
1735579800	30.8425	-0.07	-0.23	30.8175	30.9475	30.7875
1735320600	30.915	0.28	0.91	30.645	30.915	30.645
1734975000	30.6375	-0.07	-0.23	30.7075	30.7075	30.5075
1734715800	30.7075	-0.02	-0.07	30.4875	30.7325	30.305
1734629400	30.7275	-0.49	-1.56	30.825	30.9	30.67
1734543000	31.215	0.07	0.23	31.12	31.2725	31.1175
1734456600	31.1425	-0.09	-0.30	31.03	31.255	31.03
1734370200	31.235	-0.12	-0.39	31.3575	31.3575	31.155
1734111000	31.3575	-0.01	-0.04	31.375	31.49	31.2725
1734024600	31.37	-0.02	-0.05	31.3975	31.455	31.3175
1733938200	31.385	0.06	0.20	31.2375	31.41	31.23
1733851800	31.3225	-0.13	-0.41	31.31	31.4425	31.2925
1733765400	31.4525	0.03	0.08	31.4275	31.575	31.3975