iShares MSCI USA CTB Enhanced ESG UCITS ETF USD Dis【EEDG】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	9.6915	-0.06	-0.60	9.709	9.759	9.6735	297567
1780590600	9.75	0	0.02	9.699	9.75	9.6555	173371
1780504200	9.7485	-0.02	-0.19	9.788	9.7975	9.7295	466728
1780417800	9.767	0.03	0.35	9.739	9.77	9.7	35121
1780331400	9.733	0	0.02	9.754	9.7675	9.7129999	167765
1780072200	9.7315	0.01	0.10	9.749	9.7735	9.7065	311763
1779985800	9.7215	0.05	0.52	9.684	9.724	9.6675	33128
1779899400	9.671	0.01	0.10	9.69	9.717	9.656	104788
1779813000	9.6615	0.03	0.27	9.653	9.675	9.637	185380
1779467400	9.6355	0.09	0.95	9.6199999	9.66	9.59	336710
1779381000	9.5445	0.02	0.26	9.537	9.587	9.5155	500058
1779294600	9.52	0.06	0.61	9.5	9.554	9.4825	170659
1779208200	9.4625	-0.05	-0.50	9.5239999	9.5399999	9.4545	48453
1779121800	9.5105	-0.12	-1.26	9.531	9.586	9.5094999	97807
1778862600	9.6315	0.02	0.19	9.647	9.6515	9.564	110464
1778776200	9.6135	0.15	1.61	9.523	9.6195	9.5085	359399
1778689800	9.4614999	0.08	0.90	9.461	9.4945	9.4164999	70237
1778603400	9.3775	-0	-0.05	9.425	9.449	9.372	397805
1778517000	9.382	0.03	0.28	9.369	9.39	9.3435	82280
1778257800	9.3555	0.01	0.14	9.35	9.3735	9.328	43192
1778171400	9.3425	0.03	0.35	9.347	9.3675	9.3035	497802
1778085000	9.3095	0.09	1.00	9.23	9.315	9.216	73658
1777998600	9.2175	0.03	0.35	9.201	9.2395	9.1925	289083
1777653000	9.1855	0.08	0.88	9.155	9.1945	9.1435	186264
1777566600	9.1055	-0.01	-0.10	9.113	9.188	9.0765	518272
1777480200	9.115	0.02	0.24	9.134	9.1415	9.1015	128042
1777393800	9.093	-0.01	-0.11	9.15	9.156	9.093	172953
1777307400	9.103	-0.02	-0.18	9.119	9.1235	9.083	141482
1777048200	9.119	0	0.01	9.116	9.14	9.083	152170
1776961800	9.118	0.03	0.37	9.071	9.1275	9.0485	192976
1776875400	9.0845	0.04	0.45	9.061	9.0905	9.039	36071
1776789000	9.0435	-0.01	-0.07	9.096	9.1165	9.0345	65589
1776702600	9.05	-0.01	-0.11	9.0399999	9.0704999	9.02	222612
1776443400	9.06	0.11	1.21	8.977	9.064	8.9675	205106
1776357000	8.9515	0.08	0.86	8.93	8.9705	8.916	91997
1776270600	8.8755	0.06	0.73	8.841	8.879	8.8335	85280
1776184200	8.811	0.1	1.12	8.7579999	8.8125	8.7225	46763
1776097800	8.7135	-0.01	-0.15	8.691	8.725	8.6555	88059
1775838600	8.727	0.04	0.41	8.736	8.7645	8.7005	269057
1775752200	8.691	0.03	0.32	8.696	8.705	8.661	438401
1775665800	8.663	0.16	1.84	8.701	8.7225	8.6535	96254
1775579400	8.5065	-0.04	-0.41	8.557	8.6245	8.482	196160
1775147400	8.5414999	0.03	0.37	8.44	8.5925	8.4055	214562
1775061000	8.51	0.14	1.69	8.513	8.5195	8.459	124597
1774974600	8.3684999	0.05	0.56	8.314	8.3785	8.303	999299
1774888200	8.3215	0.03	0.40	8.266	8.3635	8.2594999	169154
1774632600	8.2885	-0.12	-1.39	8.395	8.407	8.2739999	221444
1774546200	8.4055	-0.08	-0.90	8.462	8.475	8.404	87597
1774459800	8.482	0.03	0.35	8.483	8.5254999	8.449	185686
1774373400	8.4525	0.02	0.20	8.451	8.472	8.3915	420227
1774287000	8.4355	-0.03	-0.37	8.351	9.218	6.5145	332989
1774027800	8.4665	-0.01	-0.15	8.488	8.504	8.44	85864
1773941400	8.4789999	-0.13	-1.48	8.579	8.5805	8.4705	213259
1773855000	8.606	-0.06	-0.65	8.7	8.7065	8.6039999	70797
1773768600	8.6625	0.02	0.22	8.627	8.7045	8.6035	145179
1773682200	8.6435	0	0.03	8.65	8.6885	8.638	308304
1773423000	8.641	0	0.02	8.667	8.724	8.6215	309764
1773336600	8.639	-0.04	-0.50	8.672	8.691	8.6115	149957
1773250200	8.682	-0.05	-0.55	8.714	8.7365	8.6675	186329
1773163800	8.73	0.09	1.04	8.724	8.7415	8.66	226776
1773077400	8.64	-0.05	-0.63	8.563	8.6465	8.5405	345862