iShares MSCI AC Far East ex-Japan UCITS ETF【IDFF】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
1782837000	98.28	2.47	2.58	97.3	98.835	96.84	956
1782750600	95.805	-0.77	-0.80	95.92	96.88	94.27	30260
1782491400	96.575	-1.22	-1.24	95.89	99.375	94.37	30868
1782405000	97.79	0.73	0.75	99.41	100.265	96.84	28232
1782318600	97.065	0.08	0.08	97.06	97.64	96.07	9179
1782232200	96.985	-6.29	-6.09	97.56	98.245	96.16	30221
1782145800	103.275	2.03	2.01	102.44	104.01	102.3	15111
1781886600	101.245	-0.92	-0.90	101.36	101.71	100.98	3111
1781800200	102.16	1.3	1.29	101.15	102.42	100.54	9205
1781713800	100.86	1.43	1.43	100.87	100.92	99.9	5255
1781627400	99.435	-1.28	-1.27	99.64	100.84	99.265	17037
1781541000	100.715	3	3.07	99.7	100.755	99.61	5400
1781281800	97.715	3.64	3.86	95.91	97.74	95.525	11511
1781195400	94.08	0.45	0.48	93.84	94.73	92.78	11255
1781109000	93.63	-0.23	-0.24	93.69	96.14	91.675	9804
1781022600	93.855	-1.2	-1.26	96.87	97.415	93.745	17511
1780936200	95.055	0	0.00	92.6	95.775	92.6	18142
1780677000	95.055	-4.76	-4.77	97.14	97.735	94.955	41585
1780590600	99.815	-2.4	-2.34	100.11	100.195	98.48	560517
1780504200	102.21	-0.95	-0.92	102.69	103.09	101.35	15348
1780417800	103.155	1.66	1.64	102.06	103.195	101.885	4155
1780331400	101.495	2.5	2.53	100	101.775	100	4310
1780072200	98.995	0.43	0.43	99.2	99.675	98.72	15787
1779985800	98.57	0.73	0.75	96.86	98.655	96.29	13020
1779899400	97.835	0.19	0.20	98.04	99.61	97.585	17284
1779813000	97.64	3.18	3.37	96.45	98.135	96.385	3612
1779467400	94.46	1.16	1.24	94.64	94.69	93.445	23274
1779381000	93.3	0.4	0.43	93.5	94.05	90.755	14384
1779294600	92.9	1.71	1.88	91.56	93.83	91.49	17164
1779208200	91.19	-1.34	-1.44	92.07	92.17	89.865	14901
1779121800	92.525	-0.9	-0.96	93.03	94.5	92.48	22879
1778862600	93.42	-3.41	-3.52	94.09	95.64	92.47	39362
1778776200	96.83	0.44	0.45	96.54	97.205	94.545	24564
1778689800	96.395	3.34	3.59	95.68	96.465	94.61	40993
1778603400	93.055	-4.31	-4.43	94.75	95.15	93.01	19574
1778517000	97.365	0.93	0.96	96.22	97.715	96.1	35634
1778257800	96.435	1.04	1.08	95.37	96.5	94.725	1718
1778171400	95.4	-0.02	-0.02	96.18	97.09	95.145	2093
1778085000	95.42	2.83	3.06	93.91	95.965	93.81	10798
1777998600	92.59	2.17	2.39	90.77	92.66	90.77	4373
1777653000	90.425	1.54	1.73	89.64	91.07	89.2	26671
1777566600	88.885	0.86	0.97	87.89	89.325	87.75	6797
1777480200	88.03	0.45	0.51	88.65	88.88	87.63	1532
1777393800	87.585	-1.35	-1.52	88.5	88.565	86.915	6844
1777307400	88.935	0.33	0.37	88.9	89.51	88.725	5641
1777048200	88.61	1.17	1.34	87.77	88.725	87.49	12847
1776961800	87.44	-0.25	-0.28	86.6	87.555	86.415	4580
1776875400	87.685	1.07	1.23	87.06	87.705	86.705	7544
1776789000	86.62	-0.36	-0.41	87.52	87.8	86.465	45892
1776702600	86.98	-0.8	-0.91	86.38	87.165	86.105	38039
1776443400	87.78	1.65	1.91	87	88.37	86.945	61233
1776357000	86.135	0.44	0.51	86.68	86.68	85.49	5243
1776270600	85.7	0.61	0.71	85.23	85.755	84.8	21437
1776184200	85.095	2.35	2.84	84.38	85.135	83.965	125262
1776097800	82.745	-0.47	-0.56	82.17	82.885	81.86	966
1775838600	83.21	1.13	1.37	82.73	83.5	82.64	4284
1775752200	82.085	-0.79	-0.95	81.9	82.395	81.47	9872
1775665800	82.875	5.49	7.09	82.03	83.34	82.03	6429
1775579400	77.39	0.2	0.26	78.1	78.975	76.845	2403
1775147400	77.19	-1.74	-2.20	76.35	77.9	75.395	2397
1775061000	78.925	3.44	4.56	78.63	79.85	77.6	19495