iShares MSCI EM CTB Enhanced ESG UCITS ETF USD Acc【EDG2】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

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
1782923400	7.1685	-0.1	-1.41	7.286	7.2965	7.074	47783
1782837000	7.271	0.14	1.91	7.23	7.309	7.206	108767
1782750600	7.1345	-0.08	-1.16	7.187	7.227	7.066	142295
1782491400	7.2185	-0.12	-1.58	7.175	7.221	7.0875	78545
1782405000	7.3345	0.07	1.00	7.463	7.463	7.3125	453163
1782318600	7.262	0.01	0.17	7.249	7.2825	7.214	6123
1782232200	7.25	-0.37	-4.82	7.252	7.327	7.176	19162
1782145800	7.617	0.12	1.56	7.596	7.66	7.581	14316
1781886600	7.5	-0.06	-0.83	7.538	7.538	7.487	4070
1781800200	7.563	0.18	2.40	7.444	7.5805	7.444	9167
1781713800	7.3855	0.1	1.39	7.355	7.3875	7.314	25698
1781627400	7.284	-0.07	-0.97	7.304	7.3725	7.2695	16039
1781541000	7.355	0.2	2.75	7.277	7.3655	7.268	188352
1781281800	7.158	0.23	3.31	7.023	7.163	7.0105	106591
1781195400	6.9285	0.06	0.91	6.868	6.9615	6.766	10455
1781109000	6.866	-0.01	-0.15	6.905	6.966	6.774	79870
1781022600	6.8765	-0.09	-1.26	7.06	7.0915	6.8765	216990
1780936200	6.964	0.02	0.27	6.879	6.9955	6.8405	263363
1780677000	6.945	-0.26	-3.61	7.069	7.084	6.94	20261
1780590600	7.205	-0.12	-1.57	7.237	7.246	7.118	116939
1780504200	7.32	-0.07	-0.94	7.356	7.38	7.2825	12344
1780417800	7.3895	0.09	1.27	7.317	7.3945	7.3035	9499
1780331400	7.2965	0.13	1.79	7.335	7.335	7.233	11905
1780072200	7.168	-0.01	-0.08	7.212	7.235	7.1625	70869
1779985800	7.1735	0.04	0.53	7.064	7.178	7.048	96373
1779899400	7.1355	0.04	0.51	7.107	7.2365	7.107	26108
1779813000	7.099	0.2	2.82	7.052	7.12	7.0125	65579
1779467400	6.904	0.07	1.05	6.923	6.923	6.862	11029
1779381000	6.832	0.03	0.37	6.841	6.87	6.8035	31174
1779294600	6.8065	0.12	1.76	6.707	6.8755	6.698	170727
1779208200	6.689	-0.09	-1.31	6.756	6.7715	6.6455	18710
1779121800	6.7775	-0.1	-1.42	6.84	6.903	6.7775	169912
1778862600	6.875	-0.15	-2.07	6.863	6.8855	6.808	31310
1778776200	7.02	0.06	0.88	6.979	7.0205	6.9395	2488
1778689800	6.959	0.19	2.88	6.921	6.9685	6.878	8458
1778603400	6.7645	-0.23	-3.23	6.899	6.899	6.7615	9247
1778517000	6.9905	0.02	0.26	6.961	7.0245	6.9435	17938
1778257800	6.9725	0.05	0.69	6.895	6.9815	6.894	8308
1778171400	6.925	-0.01	-0.14	6.983	7.002	6.9065	43532
1778085000	6.9345	0.17	2.47	6.875	6.9575	6.831	120089
1777998600	6.7675	0.14	2.17	6.6449999	6.772	6.6449999	8153
1777653000	6.6235	0.08	1.22	6.589	6.6495	6.549	11001
1777566600	6.5435	0	0.07	6.538	6.5744999	6.5005	54466
1777480200	6.539	0.03	0.51	6.575	6.584	6.533	11208
1777393800	6.506	-0.08	-1.27	6.586	6.586	6.493	13925
1777307400	6.59	-0.01	-0.14	6.621	6.6224999	6.579	36547
1777048200	6.599	0.05	0.83	6.561	6.614	6.534	21064
1776961800	6.5445	-0.03	-0.41	6.49	6.5505	6.4795	21468
1776875400	6.5715	0.04	0.67	6.565	6.5759999	6.521	56275
1776789000	6.5275	-0.03	-0.47	6.616	6.616	6.516	46198
1776702600	6.5585	-0.07	-1.01	6.608	6.608	6.518	19910
1776443400	6.6255	0.13	1.99	6.491	6.6535	6.481	10508
1776357000	6.4965	0.04	0.67	6.507	6.515	6.453	32597
1776270600	6.4535	0.03	0.47	6.437	6.4585	6.417	36797
1776184200	6.4235	0.12	1.86	6.393	6.4269999	6.3665	6442
1776097800	6.3065	-0.03	-0.49	6.276	6.313	6.265	26073
1775838600	6.3375	0.07	1.14	6.314	6.3595	6.314	25651
1775752200	6.266	-0.05	-0.85	6.274	6.284	6.226	53691
1775665800	6.32	0.33	5.44	6.3019999	6.3475	6.2855	68792
1775579400	5.994	0	0.08	6.069	6.1485	5.967	34202
1775147400	5.989	-0.07	-1.23	5.91	6.0475	5.8884999	37919