iShares ESG Advanced MSCI EAFE ETF【DMXF】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	0.7847	0.928639053254	84.5	85.5699	84.1001	43119	84.75010976	SP
4	1.1747	1.39662346927	84.11	85.5699	75.07	50164	83.81755461	SP
12	11.1947	15.1095964368	74.09	85.5699	73.56	97161	81.24270058	SP
26	9.4347	12.4386288728	75.85	85.5699	72.41	78727	79.20016952	SP
52	14.0447	19.7146266143	71.24	85.5699	71.12	63627	77.74574248	SP
156	25.7747	43.3115442783	59.51	85.5699	54.2271	45341	71.39945728	SP
260	17.1947	25.2529005728	68.09	85.5699	44.82	39216	67.4061181	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
1782167700	85.2847	0.13	0.16	85.43	85.5699	85.06	19896
1781822100	85.15	0.83	0.98	85.16	85.35	84.95	72959
1781735700	84.32	0.21	0.25	85.06	85.56	84.13	53110
1781649300	84.11	-0.17	-0.20	84.5	84.63	84.1001	26509
1781562900	84.275	-0.09	-0.10	75.07	84.87	75.07	28628
1781303700	84.36	0.17	0.20	84.16	84.6	83.875	34562
1781217300	84.1895	2.65	3.25	82.37	84.26	81.99	27886
1781130900	81.5389	-1.1	-1.33	81.97	82.8003	81.4601	18480
1781044500	82.64	0.19	0.23	83.35	83.9829	81.5	45881
1780958100	82.45	0.84	1.03	82.53	82.955	82.41	20648
1780698900	81.61	-2.87	-3.40	83.54	83.54	81.575	26842
1780612500	84.48	0.66	0.79	83.84	84.55	83.79	21294
1780526100	83.82	-0.47	-0.56	84.01	84.21	83.73	368642
1780439700	84.29	0.56	0.67	83.99	84.42	83.82	24494
1780353300	83.73	0.24	0.29	83.23	84.05	82.92	26080
1780094100	83.49	0.11	0.14	83.61	84.075	83.29	57856
1780007700	83.3753	-0.01	-0.01	82.88	83.6536	82.73	44287
1779921300	83.385	-0.46	-0.55	83.68	83.6933	83.14	13368
1779834900	83.845	0.84	1.02	84.11	84.11	83.58	21691
1779489300	83	0.16	0.19	82.88	83.36	82.75	252343
1779402900	82.84	0.57	0.69	81.75	82.9462	81.65	15919
1779316500	82.27	1.44	1.78	80.91	82.55	80.775	284265
1779230100	80.83	-0.46	-0.56	80.92	81.2	80.6165	21072
1779143700	81.285	0.64	0.79	81.23	81.39	80.645	39641
1778884500	80.645	-1.42	-1.73	81.14	81.14	80.645	259259
1778798100	82.0659	-0.37	-0.45	82.07	82.46	81.98	16295
1778711700	82.4336	0.65	0.80	81.78	82.53	81.78	271957
1778625300	81.78	-0.67	-0.81	81.91	81.91	81.24	23522
1778538900	82.4468	-0.24	-0.29	82.49	82.5999	82.2779	309246
1778279700	82.6892	1.01	1.24	82.52	82.74	82.16	20314
1778193300	81.6759	-1.29	-1.55	83.1	83.1	81.6759	23358
1778106900	82.9636	2.42	3.00	82.53	83.02	82.405	41140
1778020500	80.545	1.23	1.56	80.07	80.7	79.86	12991
1777934100	79.3109	-1.06	-1.32	80.02	80.2698	78.99	32999
1777674900	80.3758	-0.14	-0.18	80.67	80.9874	80.3006	25505
1777588500	80.52	1.67	2.12	79.82	80.89	79.74	76862
1777502100	78.85	-0.59	-0.74	79.16	79.31	78.59	303224
1777415700	79.44	-0.8	-1.00	79.51	79.96	79.01	24161
1777329300	80.24	-0.07	-0.08	80.51	80.61	79.99	293441
1777070100	80.3059	0.61	0.77	80.05	80.45	79.59	58151
1776983700	79.6958	-0.9	-1.12	79.92	80.41	78.78	337668
1776897300	80.5947	0.37	0.46	80.78	80.87	80.24	54476
1776810900	80.2224	-1.62	-1.98	81.64	81.7	80.2	298168
1776724500	81.8456	-0.33	-0.40	81.78	81.93	81.29	26169
1776465300	82.1756	1.31	1.63	82.51	82.88	82.0485	296144
1776378900	80.8611	-0.22	-0.27	81.36	81.36	80.68	55852
1776292500	81.0778	-0.03	-0.04	80.9	81.205	80.73	301381
1776206100	81.11	0.89	1.11	80.77	81.24	80.62	47129
1776119700	80.22	0.86	1.08	78.41	80.22	78.41	408076
1775860500	79.36	0.21	0.27	79.46	79.75	79.0552	17083
1775774100	79.15	-0.32	-0.40	78.64	79.5326	78.38	38543
1775687700	79.47	3.36	4.41	79.85	79.85	78.78	28265
1775601300	76.11	-0.27	-0.35	75.67	76.275	74.795	46486
1775514900	76.38	0.4	0.53	76.26	76.49	75.77	29425
1775169300	75.98	-0.65	-0.85	75	76.13	74.565	50404
1775082900	76.63	1.18	1.56	76.36	77.17	76.215	77863
1774996500	75.45	2.56	3.51	74.09	75.45	73.56	66278
1774910100	72.89	0.26	0.35	73.35	73.39	72.43	42868
1774650900	72.6336	-0.9	-1.22	73.165	73.475	72.41	27146
1774564500	73.5303	-1.77	-2.35	74.66	74.7999	73.515	16540
1774478100	75.3	1.11	1.49	75.65	75.75	75.14	33282
1774391700	74.1923	-0.38	-0.51	73.66	74.64	73.58	62225
1774305300	74.5704	1.77	2.44	74.41	75.485	73.96	42023