iShares MSCI EM UCITS ETF USD【IDEM】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
1781281800	68.17375	2.56	3.91	66.815	68.17625	66.663749	28392
1781195400	65.61	0.3	0.45	65.25	66.2775	64.82875	23256
1781109000	65.31375	-0.13	-0.20	65.677499	66.345	64.31375	45510
1781022600	65.44625	-0.59	-0.89	67.1025	67.47	65.428749	62801
1780936200	66.035	0.02	0.03	64.8475	66.411249	64.7225	72504
1780677000	66.0175	-2.85	-4.13	67.495	75.81125	65.98125	67885
1780590600	68.8625	-1.1	-1.57	69.1	69.1	68.0725	45357
1780504200	69.96	-0.78	-1.10	70.345	70.58	69.515	147727
1780417800	70.74	1.03	1.48	70.055	70.78625	69.97	35603
1780331400	69.71	1.04	1.51	69.3775	70.065	69.06625	27016
1780072200	68.67	0.26	0.39	68.8	69.03875	68.43625	50076
1779985800	68.40625	0.38	0.56	67.185	68.44625	66.95625	89138
1779899400	68.02625	0.19	0.29	67.4975	69.0775	67.4975	43973
1779813000	67.8325	1.92	2.91	67.3975	68.15	67.16625	12699
1779467400	65.913749	0.75	1.16	65.894999	66.08625	65.413749	23704
1779381000	65.16	0.03	0.04	65.647499	65.705	64.913749	65101
1779294600	65.131249	1.32	2.07	64.065	65.473749	63.9375	58473
1779208200	63.81125	-0.85	-1.31	64.4175	64.62125	63.35875	25473
1779121800	64.65875	-0.57	-0.87	64.915	65.82125	64.64	31365
1778862600	65.22875	-2.16	-3.20	65.504999	65.83875	64.661249	33166
1778776200	67.385	0.36	0.54	67.115	67.4725	66.685	23844
1778689800	67.022499	1.92	2.95	66.61	67.06375	66.129999	39387
1778603400	65.101249	-2.8	-4.12	66.3375	66.41	65.06375	140496
1778517000	67.89875	0.33	0.49	67.35	67.94125	67.20125	21029
1778257800	67.56875	0.56	0.84	66.769999	67.69375	66.55625	136131
1778171400	67.006249	-0.05	-0.07	67.57	67.78625	66.926249	48936
1778085000	67.055	1.86	2.85	66.0175	67.435	65.94125	112858
1777998600	65.194999	1.15	1.80	64.0925	65.2175	64.0775	31765
1777653000	64.0425	0.87	1.38	63.11	64.4225	63.11	1417
1777566600	63.17125	0.39	0.63	62.3925	63.19625	62.3275	184410
1777480200	62.7775	0.17	0.27	63.355	63.39875	62.65125	28144
1777393800	62.60875	-0.96	-1.52	63.1975	63.3075	62.3725	90761
1777307400	63.5725	0.15	0.24	63.6325	63.91375	63.47875	13065
1777048200	63.42	0.5	0.79	62.825	63.54	62.7025	31185
1776961800	62.925	-0.24	-0.37	62.5925	63.0175	62.25125	67434
1776875400	63.16	0.5	0.79	62.9525	63.1975	62.70125	13240
1776789000	62.6625	-0.38	-0.60	63.4	63.4725	62.57625	16193
1776702600	63.04	-0.62	-0.98	62.7025	63.1525	62.4825	79345
1776443400	63.66125	1.35	2.17	62.1025	64.067499	62.045	16131
1776357000	62.31125	0.22	0.36	62.6275	62.7	61.895	47256
1776270600	62.08875	0.34	0.55	61.7575	62.135	61.56	132239
1776184200	61.75125	1.64	2.73	61.1625	61.85375	61.1475	16438
1776097800	60.1125	-0.33	-0.55	59.705	60.22625	59.515	31509
1775838600	60.4425	0.82	1.38	60.1375	62.10875	60.0225	14506
1775752200	59.62	-0.71	-1.17	59.6175	59.83625	59.1875	119357
1775665800	60.325	4.03	7.15	59.955	60.715	59.87	56826
1775579400	56.2975	0.09	0.16	57.15	60.575	56.03	64584
1775147400	56.20875	-1.05	-1.83	55.495	56.7425	55.015	24404
1775061000	57.2575	2.23	4.05	57.255	57.42625	56.53375	133284
1774974600	55.0275	0.2	0.37	54.3475	55.3125	54.1175	102493
1774888200	54.82375	-0.26	-0.47	55.1025	55.43	54.54375	85962
1774632600	55.08375	-0.62	-1.11	55.6575	55.78125	54.86	150594
1774546200	55.7025	-1.57	-2.74	56.375	56.4025	55.66125	61235
1774459800	57.27375	0.84	1.49	57.195	57.6025	56.735	67779
1774373400	56.43125	0.13	0.22	56.6275	56.79625	55.75875	59765
1774287000	56.305	0.37	0.66	54.4825	60.77625	54.1475	106730
1774027800	55.935	-1.02	-1.78	57.41	57.42375	55.8325	88685
1773941400	56.95125	-1.19	-2.04	57.2225	57.25	56.0525	310388
1773855000	58.14	-0.59	-1.00	59.5575	59.56875	58.06375	82398
1773768600	58.7275	0.71	1.22	58.325	59.08625	58.1375	12084
1773682200	58.02125	1.01	1.76	57.4275	58.51125	57.28125	305935
1773423000	57.015	-0.39	-0.67	57.025	58.08125	56.70625	429987