iShares MSCI EM SRI UCITS ETF【SUSM】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
1780504200	11.2875	-0.14	-1.25	11.335	11.37	11.22	344122
1780417800	11.43	0.01	0.07	11.365	11.435	11.3225	282451
1780331400	11.4225	0.07	0.62	11.345	11.4825	11.305	103022
1780072200	11.3525	0.02	0.18	11.39	11.44	11.32	49568
1779985800	11.3325	-0.02	-0.20	11.18	11.3675	11.1375	173570
1779899400	11.355	0.14	1.25	11.3	11.5175	11.3	50473
1779813000	11.215	0.31	2.87	11.175	11.2725	11.145	103684
1779467400	10.9025	0.13	1.18	10.91	10.9325	10.8125	89958
1779381000	10.775	-0.01	-0.07	10.78	10.8575	10.73	462193
1779294600	10.7825	0.17	1.63	10.59	10.8525	10.59	227373
1779208200	10.61	-0.09	-0.79	10.71	10.7275	10.5575	192255
1779121800	10.695	-0.1	-0.93	10.715	10.8575	10.685	356005
1778862600	10.795	-0.27	-2.42	10.87	10.9	10.7075	101824
1778776200	11.0625	0.09	0.82	11	11.0675	10.9775	230160
1778689800	10.9725	0.19	1.71	10.915	10.985	10.845	17201
1778603400	10.7875	-0.37	-3.34	10.99	10.99	10.78	226432
1778517000	11.16	-0.02	-0.20	11.11	11.1775	11.065	63112
1778257800	11.1825	-0.03	-0.27	11.125	11.2075	11.0675	143432
1778171400	11.2125	0.04	0.36	11.275	11.3175	11.205	118768
1778085000	11.1725	0.28	2.55	10.97	11.2375	10.97	210332
1777998600	10.895	0.05	0.44	10.765	10.905	10.75	153901
1777653000	10.8475	0.15	1.43	10.74	10.9125	10.735	97343
1777566600	10.695	0.09	0.80	10.545	10.6975	10.5275	28594
1777480200	10.61	0.06	0.59	10.665	10.675	10.575	126795
1777393800	10.5475	-0.13	-1.19	10.62	10.6525	10.5125	61417
1777307400	10.675	-0.02	-0.19	10.675	10.7475	10.66	79785
1777048200	10.695	0.1	0.92	10.61	10.7175	10.5725	110480
1776961800	10.5975	-0.09	-0.87	10.54	10.605	10.49	18490
1776875400	10.69	0.01	0.12	10.7	10.705	10.635	118684
1776789000	10.6775	-0.09	-0.79	10.785	10.7875	10.655	37421
1776702600	10.7625	-0.09	-0.78	10.73	10.775	10.66	164005
1776443400	10.8475	0.23	2.14	10.595	10.92	10.585	203556
1776357000	10.62	0.01	0.12	10.68	10.7275	10.5725	212696
1776270600	10.6075	0.05	0.47	10.54	10.6125	10.515	30499
1776184200	10.5575	0.25	2.43	10.445	10.57	10.445	121408
1776097800	10.3075	-0.07	-0.65	10.26	10.3275	10.21	90484
1775838600	10.375	0.17	1.69	10.315	10.42	10.3	289036
1775752200	10.2025	-0.14	-1.33	10.21	10.255	10.1525	73732
1775665800	10.34	0.64	6.64	10.24	10.4075	10.24	137623
1775579400	9.6962499	0	0.01	9.6199999	9.8625	9.6199999	118347
1775147400	9.695	-0.13	-1.30	9.58	9.7675	9.5225	188272
1775061000	9.8225	0.31	3.26	9.8175	10.84125	9.7225	505628
1774974600	9.5125	0.05	0.57	9.43	9.54375	9.36	96428
1774888200	9.45875	-0.04	-0.41	9.5625	9.5625	9.41625	78591
1774632600	9.4975	-0.11	-1.13	9.6	9.62125	9.44875	120403
1774546200	9.60625	-0.24	-2.45	9.72	9.72	9.59625	22727
1774459800	9.8475	0.2	2.06	9.8225	9.8875	9.7587499	33522
1774373400	9.64875	0.02	0.21	9.6475	9.68	9.53	136885
1774287000	9.62875	0.08	0.88	9.4525	10.28125	9.28625	209415
1774027800	9.545	-0.13	-1.29	9.7899999	9.7899999	9.52125	199318
1773941400	9.67	-0.18	-1.81	9.685	9.6962499	9.53	226609
1773855000	9.84875	-0.11	-1.08	10.095	10.095	9.81875	124169
1773768600	9.95625	0.17	1.75	9.895	10.0075	9.84875	213648
1773682200	9.785	0.16	1.64	9.7	9.8675	9.6775	142986
1773423000	9.6275	-0.07	-0.75	9.6199999	9.81125	9.59	655108
1773336600	9.7	-0.26	-2.56	9.9225	9.9425	9.64	213547
1773250200	9.955	-0.07	-0.65	10.005	10.03	9.89625	90510
1773163800	10.02	0.24	2.43	9.99	10.0575	9.8837499	263838
1773077400	9.7825	0.03	0.26	9.585	9.79375	9.5725	803018
1772818200	9.7575	-0.07	-0.66	9.9774999	10.325	9.6649999	713995
1772731800	9.8225	-0.24	-2.41	10.015	10.0675	9.78	502302
1772645400	10.065	0.21	2.10	9.8699999	10.095	9.8475	648556