iShares MSCI EM Asia UCITS ETF【CEMA】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1780677000	297.04	-13.92	-4.48	303.83999	305.17	296.755	41241
1780590600	310.95999	-6.01	-1.90	311.55	312.08999	306.745	26061
1780504200	316.97	-3.34	-1.04	318.63	320.235	314.855	18763
1780417800	320.31	4.73	1.50	316.47	320.975	316.47	60303
1780331400	315.58499	6.51	2.11	315.72	316.75	312.32	10522
1780072200	309.07	1.26	0.41	309.63	311.24	308.14999	40669
1779985800	307.815	1.75	0.57	302.55	308.15499	299.56	44215
1779899400	306.065	1.02	0.33	306.07	311.77999	305.445	20816
1779813000	305.045	9.61	3.25	302.41	306.635	301.475	425346
1779467400	295.435	4.35	1.49	294.66	296.455	292.645	19077
1779381000	291.08499	1.17	0.41	292.48	293.445	288.925	36284
1779294600	289.91	6.2	2.19	284.32	291.14	284.29	44333
1779208200	283.70999	-4.14	-1.44	286.33999	287.04	281.185	39576
1779121800	287.85	-3.21	-1.10	289.01	295.25	287.795	98801
1778862600	291.06	-9.82	-3.26	292.26	293.435	288.125	12908
1778776200	300.88	2.13	0.71	299.64	301.35	297.995	4365
1778689800	298.745	9.56	3.30	296.39	299.175	294.33	9293
1778603400	289.19	-13.74	-4.54	295.14	295.62	288.625	9691
1778517000	302.93	1.55	0.51	300.44	304.425	299.355	19174
1778257800	301.385	2.82	0.95	297.94	301.85	297.01	13807
1778171400	298.56	-0.34	-0.11	300.76	302.31	298.23	155241
1778085000	298.895	8.69	2.99	294.58999	300.35	293.47	22349
1777998600	290.20999	6.71	2.37	284.52999	290.27499	284.495	31006
1777653000	283.5	4.49	1.61	282.06	285.675	280.075	16366
1777566600	279.015	2.19	0.79	275.39999	279.7	275.39999	251939
1777480200	276.83	1.4	0.51	278.39	279.355	275.77499	9585
1777393800	275.43	-4.4	-1.57	278.32	278.49	274.33999	15985
1777307400	279.83	0.94	0.34	280.91	282.38	279.26	20027
1777048200	278.885	3.19	1.16	275.27999	279.18	275.24	54704
1776961800	275.7	-0.72	-0.26	273.38	276.075	272.48	7982
1776875400	276.42	2.84	1.04	271.48	277.33499	271.48	411763
1776789000	273.58	-1.62	-0.59	276.88	277.38	273.075	20621
1776702600	275.2	-2.88	-1.03	273.23	275.695	272.31	4247
1776443400	278.075	5.98	2.20	271.05	279.995	270.52999	41731
1776357000	272.095	1.63	0.60	273.56	273.56	270.075	106688
1776270600	270.46499	1.7	0.63	269.08	270.64999	267.875	156267
1776184200	268.76	7.7	2.95	265.62	269.04	264.885	10244
1776097800	261.06	-1.65	-0.63	259.33999	261.535	258.44	3541
1775838600	262.70999	3.6	1.39	261.45999	263.705	261.13	14532
1775752200	259.105	-3.07	-1.17	259.38	260.255	257.26	17288
1775665800	262.17	18.25	7.48	259.86	263.77499	259.365	58513
1775579400	243.925	1.27	0.52	238.99	253.065	238.99	126941
1775147400	242.66	-5.23	-2.11	239.87	251.25	236.06	14835
1775061000	247.89	10.45	4.40	247.79	255.365	243.97	3851
1774974600	237.445	0.03	0.01	234.11	238.535	233.205	189220
1774888200	237.415	-1.77	-0.74	238.94	240.31	236.1	19067
1774632600	239.185	-3.01	-1.24	242.4	242.705	238.44	12913
1774546200	242.195	-7.85	-3.14	246.24	246.24	241.98	10283
1774459800	250.04	3.28	1.33	250.4	251.76	247.71	197246
1774373400	246.76	-0.1	-0.04	247	248.155	244.045	186151
1774287000	246.855	1.35	0.55	239.18	257.02499	237.45	26417
1774027800	245.5	-4.31	-1.73	251.23	251.755	245.07	26895
1773941400	249.81	-4.72	-1.85	251.05	251.465	245.815	34150
1773855000	254.53	-2.64	-1.03	260.82	260.88	254.045	10165
1773768600	257.17	3.31	1.30	254.69	258.205	254.13	40217
1773682200	253.86	5.06	2.03	251.25	255.76	250.515	19822
1773423000	248.8	-0.85	-0.34	248.64	253.475	247.105	30047
1773336600	249.65	-5.99	-2.34	255.84	255.86	247.485	61232
1773250200	255.64	-3.28	-1.27	256.85	262.515	253.96	35679
1773163800	258.92	8.18	3.26	256.27	259.1	253.415	74545
1773077400	250.74	1	0.40	245.63	250.74	244.045	21234
1772818200	249.74	-0.74	-0.30	256.08	256.08	246.105	23360