iShares MSCI Emerging Markets Asia【EEMA】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	-1.01	-0.870164555871	116.07	116.73	112.01	76448	114.26637589	SP
4	-1.09	-0.938441670254	116.15	122.73	112.01	296999	115.48986647	SP
12	7.21	6.68521094112	107.85	122.73	105.3	185883	113.9377851	SP
26	16.96	17.2884811417	98.1	122.73	91.98	232733	105.11106142	SP
52	32.27	38.9781374562	82.79	122.73	82.4167	146114	102.00621301	SP
156	49.9	76.5807243708	65.16	122.73	60.36	96834	87.96735338	SP
260	25.57	28.573024919	89.49	122.73	53.34	91831	82.15422332	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
1783722900	115.06	0.17	0.15	114.93	115.365	114.43	171579
1783636500	114.89	1.02	0.90	114.64	115.48	114.41	25118
1783550100	113.87	0.7	0.62	112.65	114.38	112.01	209230
1783463700	113.17	-3.12	-2.68	113.9	114.22	112.65	24777
1783377300	116.29	2.91	2.57	116.07	116.73	115.51	46666
1783031700	113.38	-1.22	-1.06	114.8	115.96	112.24113	65773
1782945300	114.6	-2.36	-2.02	115.48	116.21	114.6	85580
1782858900	116.96	1.47	1.27	116.36	117.43	115.93	68713
1782772500	115.49	1.22	1.07	114.79	115.58	113.41	37868
1782513300	114.27	-1.64	-1.41	113.47	115.13	113.15	37822
1782426900	115.9081	0.67	0.58	117.75	117.76	115.06	141170
1782340500	115.24	-0.12	-0.10	115.41	115.94	114.02	2704678
1782254100	115.36	-6.15	-5.06	115.64	116.86	114.82	1454996
1782167700	121.51	0.92	0.76	121.96	122.73	121.275	58563
1781822100	120.59	3.38	2.88	120.03	120.91	119.74	79592
1781735700	117.21	-0.56	-0.48	119.23	119.6787	117.08	164745
1781649300	117.77	-2.01	-1.68	118.97	119.64	117.72	58598
1781562900	119.78	3.48	2.99	119.78	120.1199	119.32	28133
1781303700	116.3	0.54	0.47	116.15	117	115.84	53967
1781217300	115.76	3.81	3.40	113.03	116.045	112.29	174754
1781130900	111.95	-1.53	-1.35	112.95	114.5599	111.84	28336
1781044500	113.48	0.09	0.08	116.07	116.44	110.54	94019
1780958100	113.39	1.68	1.50	114.18	115.47	113.03	372649
1780698900	111.71	-7.41	-6.22	115.3	115.465	111.49	83332
1780612500	119.12	-1.02	-0.85	118.41	119.395	117.53	133579
1780526100	120.14	-1.42	-1.17	121	121.42	119.73	44939
1780439700	121.56	1.12	0.93	121.06	122.065	120.57	93606
1780353300	120.44	2.57	2.18	119.08	121	118.8	58726
1780094100	117.87	-0.04	-0.03	118.54	118.935	117.68	33452
1780007700	117.91	0.41	0.35	116.13	118.3377	115.8708	86248
1779921300	117.5	-0.23	-0.20	118.11	118.5886	116.35	154088
1779834900	117.7347	4.72	4.18	116.58	118.0199	116.58	42228
1779489300	113.01	0.1	0.09	113.52	113.9204	112.8	550743
1779402900	112.91	0.96	0.86	112.01	113.425	111.7801	84919
1779316500	111.95	1.89	1.72	110.72	112.18	110.5	42757
1779230100	110.06	-1.32	-1.18	109.17	111.15	108.77	59424
1779143700	111.375	-0.51	-0.45	113.03	113.2939	110.34	76288
1778884500	111.88	-3.92	-3.39	112.42	112.6	111.55	63761
1778798100	115.8	0.09	0.08	115.28	116	115.03	43284
1778711700	115.71	2.84	2.52	114.47	116.01	114.05	116888
1778625300	112.87	-3.59	-3.08	114.32	114.32	111.53	119590
1778538900	116.46	0.16	0.14	116.37	116.98	116.06	62933
1778279700	116.3	1.76	1.54	115.94	116.6	115.77	346824
1778193300	114.54	-1.16	-1.00	116.01	116.01	114.29	57862
1778106900	115.7	3.45	3.07	114.71	115.855	114.19	129043
1778020500	112.25	2.03	1.84	111.56	112.91	111.56	123428
1777934100	110.22	0.17	0.15	110.75	111.51	109.8576	200070
1777674900	110.05	0.19	0.18	109.67	111.39	109.67	24042
1777588500	109.855	2.26	2.10	108.77	110.06	108.02	29752
1777502100	107.6	-0.16	-0.15	108.01	108.42	107.23	246232
1777415700	107.76	-1.02	-0.94	107.51	107.99	107.2	204952
1777329300	108.78	0.04	0.04	109.286	109.286	108.5835	90848
1777070100	108.74	2.51	2.36	108.03	109.01	107.82	136675
1776983700	106.228	-1.79	-1.65	107.11	107.42	105.3	28381
1776897300	108.015	2.22	2.10	107.14	108.13	107.14	785202
1776810900	105.793	-1.46	-1.36	107.73	107.79	105.54	45620
1776724500	107.25	-0.63	-0.58	107.31	107.34	106.695	52485
1776465300	107.88	2.05	1.94	107.85	109.16	107.46	127363
1776378900	105.83	0.77	0.73	105.82	106.55	105.19	807907
1776292500	105.06	0.05	0.05	105.05	105.37	104.57	91484
1776206100	105.01	2.35	2.29	103.99	105.17	103.91	637675
1776119700	102.66	0.86	0.84	101.18	102.7814	101.06	43659