iShares Emerging Markets Infrastructure【EMIF】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	-0.6448	-2.38638045892	27.02	27.3717	26.34	3142	26.71294093	SP
4	-2.5248	-8.73633217993	28.9	28.9	26.34	4372	27.50371506	SP
12	-1.4348	-5.15929521755	27.81	30.12	26.34	4631	28.54146211	SP
26	-0.8748	-3.21027522936	27.25	30.79	26.14	5293	28.79502961	SP
52	2.7852	11.8066977533	23.59	30.79	22.73	3172	28.30890471	SP
156	4.4452	20.2699498404	21.93	30.79	18.918	2628	24.28215204	SP
260	0.8552	3.35109717868	25.52	30.79	18.79	3069	23.38434233	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
1780698900	26.3752	-0.6	-2.24	26.66	26.66	26.34	7202
1780612500	26.9784	0.03	0.11	27.07	27.07	26.97	230
1780526100	26.9497	-0.42	-1.54	27.05	27.155	26.92	3607
1780439700	27.3717	0.39	1.45	27.13	27.3717	27.13	682
1780353300	26.9807	-0.06	-0.22	27.02	27.1	26.89	3989
1780094100	27.0403	-0.08	-0.29	27.05	27.1296	27	3993
1780007700	27.1195	-0.2	-0.72	27.165	27.29	27.1	9067
1779921300	27.3166	-0.21	-0.75	27.39	27.475	27.28	3503
1779834900	27.5234	0.16	0.58	27.52	27.5234	27.43	2178
1779489300	27.3652	-0.26	-0.94	27.56	27.56	27.265	4842
1779402900	27.625	-0.27	-0.97	27.61	27.77	27.54	1352
1779316500	27.8942	0.35	1.26	27.48	27.8942	27.48	633
1779230100	27.5462	-0.09	-0.32	27.48	27.63	27.45	7545
1779143700	27.635	0.14	0.51	27.6	27.655	27.54	2270
1778884500	27.495	-0.53	-1.90	27.57	27.57	27.43	2890
1778798100	28.0281	-0.06	-0.22	28.14	28.16	27.9506	15399
1778711700	28.09	-0.4	-1.41	28.37	28.37	28.01	10152
1778625300	28.4915	-0.22	-0.76	28.58	28.58	28.46	1173
1778538900	28.7089	-0.24	-0.81	28.9	28.9	28.68	2365
1778279700	28.9442	0.17	0.59	29.06	29.084	28.9442	484
1778193300	28.775	-0.45	-1.54	29.58	29.58	28.775	1355
1778106900	29.2263	0.16	0.54	29.38	29.38	29.16	1274
1778020500	29.0686	0.23	0.79	29.1	29.15	29.05	972
1777934100	28.8409	-0.09	-0.33	29.15	29.21	28.83	1459
1777674900	28.9358	0.44	1.54	28.76	29	28.76	2258
1777588500	28.4983	0.06	0.21	28.58	28.86	28.4983	1868
1777502100	28.4397	-0.23	-0.81	28.69	28.81	28.41	5394
1777415700	28.6723	-0.1	-0.34	28.8	28.8	28.43	6671
1777329300	28.77	-0.57	-1.96	29.33	29.33	28.77	2234
1777070100	29.3442	0.05	0.19	29.25	29.3442	29.25	1372
1776983700	29.2896	-0.08	-0.26	29.4	29.51	29.2896	1044
1776897300	29.365	-0.01	-0.04	29.51	29.51	29.3419	952
1776810900	29.3769	-0.06	-0.21	29.45	29.615	29.3769	2106
1776724500	29.44	0.19	0.65	29.37	29.44	29.31	9416
1776465300	29.2499	0.09	0.31	29.39	29.44	29.2499	63411
1776378900	29.1594	-0.29	-0.97	29.415	29.425	29.08	32966
1776292500	29.4447	0.1	0.35	29.355	29.53	29.28	9494
1776206100	29.3426	0.13	0.46	29.27	29.4	29.27	1584
1776119700	29.2077	-0.23	-0.77	29.24	29.24	28.9901	1071
1775860500	29.4332	-0.07	-0.25	30.12	30.12	29.4332	2755
1775774100	29.5056	0.32	1.08	29.28	29.65	29	3044
1775687700	29.1891	1.03	3.66	29.13	29.23	29.07	1320
1775601300	28.1582	-0.15	-0.53	28.25	28.25	28.151879	720
1775514900	28.3072	-0.2	-0.69	28.47	28.47	28.14	1559
1775169300	28.5043	0.22	0.76	28.1	28.5043	28	1771
1775082900	28.2886	0.17	0.60	28.3	28.3661	28.2103	933
1774996500	28.1193	0.53	1.91	27.75	28.1193	27.75	890
1774910100	27.592	-0.25	-0.91	27.85	27.85	27.5083	2069
1774650900	27.8447	-0.08	-0.30	27.92	27.92	27.8447	252
1774564500	27.9292	-0.84	-2.91	28.28	28.28	27.9292	1269
1774478100	28.7675	0.64	2.29	28.5	28.7684	28.5	2012
1774391700	28.1243	-0.04	-0.13	27.81	28.22	27.8	5163
1774305300	28.1603	0.61	2.20	27.1	28.38	27.1	5048
1774046100	27.5549	-0.6	-2.12	28	28	27.535	1736
1773959700	28.1529	0.21	0.76	27.78	28.1529	27.6	5455
1773873300	27.9398	-0.21	-0.74	28.02	28.02	27.9398	516
1773786900	28.1467	0.06	0.23	27.91	28.23	27.91	392
1773700500	28.0822	0.32	1.16	28	28.1499	27.985	624
1773441300	27.7613	-0.19	-0.68	28.05	28.05	27.75	451
1773354900	27.9509	-0.69	-2.40	28.03	28.035	27.9509	542
1773268500	28.6371	0.3	1.07	28.73	28.76	28.62	1947
1773182100	28.3329	0.19	0.66	28.52	28.52	28.216	7025
1773095700	28.1462	-0.25	-0.87	27.72	28.229	27.6	10519