iShares ESG Advanced MSCI EM ETF【EMXF】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	0.047	0.0818102697998	57.45	57.9199	54.5712	4816	55.72449629	SP
4	1.507	2.69155206287	55.99	58.93	53.07	6136	55.78686935	SP
12	9.617	20.0856307435	47.88	58.93	46.221	7963	52.36759144	SP
26	10.597	22.5948827292	46.9	58.93	44.86	8075	50.55567666	SP
52	15.037	35.414507772	42.46	58.93	40.91	6850	48.09432673	SP
156	21.927	61.6446443632	35.57	58.93	31.46	7705	39.72039631	SP
260	10.937	23.4901202749	46.56	58.93	30.59	8061	38.77754607	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
1781217300	57.497	2.09	3.77	55.59	57.6	55.59	3742
1781130900	55.4059	-0.67	-1.19	55.81	56.28	55.4059	5875
1781044500	56.0725	0.57	1.03	57.07	57.08	55.006	7330
1780958100	55.5022	0.75	1.37	55.68	55.97	55.4	7191
1780698900	54.7545	-2.98	-5.16	55.97	56.09	54.5712	2176
1780612500	57.7352	-0.32	-0.55	57.45	57.9199	57.45	1507
1780526100	58.0542	-0.77	-1.30	58.42	58.42	57.945	2296
1780439700	58.8203	0.53	0.91	58.5	58.93	58.5	10362
1780353300	58.2875	0.47	0.82	57.78	58.4	57.78	4043
1780094100	57.8153	-0.21	-0.36	57.99	58.12	57.6992	3614
1780007700	58.0236	0.44	0.76	57.04	58.2	57.04	4945
1779921300	57.5836	0.25	0.43	58.03	58.03	57.465	1843
1779834900	57.3361	2.32	4.22	57	57.72	56.9901	6637
1779489300	55.0163	-0.05	-0.09	55.25	55.28	54.98	2589
1779402900	55.0675	0.53	0.97	54.55	55.15	54.31	18338
1779316500	54.5368	1.04	1.95	53.8	54.5368	53.71	5222
1779230100	53.4922	-0.66	-1.23	53.11	53.86	53.07	13439
1779143700	54.1566	-0.2	-0.37	54.88	54.88	53.91	6936
1778884500	54.355	-1.66	-2.96	54.59	54.679	54.17	9731
1778798100	56.0113	-0.19	-0.33	55.99	56.05	55.8799	2506
1778711700	56.1985	1.13	2.05	55.5	56.25	55.5	2106
1778625300	55.0675	-1.64	-2.89	55.51	55.53	54.46	16029
1778538900	56.7072	0.14	0.25	56.68	56.9239	56.62	6289
1778279700	56.5647	1.13	2.03	56.31	56.58	56.2601	6062
1778193300	55.4391	-0.56	-1.00	56.28	56.28	55.38	5310
1778106900	55.9973	1.45	2.66	55.71	56.04	55.27	10675
1778020500	54.5484	1.14	2.14	53.94	54.75	53.94	11560
1777934100	53.4063	-0.07	-0.13	53.72	53.875	53.3313	2122
1777674900	53.4749	-0.02	-0.04	53.29	53.785	53.29	7585
1777588500	53.4943	1.2	2.29	52.98	53.59	52.7499	7755
1777502100	52.2952	-0.29	-0.55	52.71	52.71	52.12	3191
1777415700	52.585	-0.27	-0.51	52.32	52.68	52.32	5310
1777329300	52.855	-0.22	-0.42	52.91	52.91	52.74	3354
1777070100	53.0783	1.01	1.94	52.67	53.19	52.64	17010
1776983700	52.0678	-1.13	-2.12	52.26	52.59	51.785	4170
1776897300	53.1969	0.8	1.52	52.77	53.1969	52.77	13756
1776810900	52.4004	-0.64	-1.21	53.1	53.2	52.33	4380
1776724500	53.04	-0.25	-0.48	53.01	53.065	52.96	2583
1776465300	53.2942	0.95	1.82	53.31	53.760687	53.19	6675
1776378900	52.3394	0.24	0.47	52.43	52.43	52.14	32459
1776292500	52.0944	0.03	0.06	52.07	52.1439	51.9	7053
1776206100	52.0639	0.95	1.86	51.56	52.0639	51.56	4490
1776119700	51.1153	0.42	0.82	50.16	51.17	50.16	3954
1775860500	50.7	0.18	0.35	50.83	50.83	50.3	8950
1775774100	50.5249	-0.08	-0.16	49.96	50.7	49.96	15762
1775687700	50.6069	2.51	5.22	50.8	50.8	50.24	13175
1775601300	48.098	0.05	0.10	47.89	48.098	47.395	12436
1775514900	48.0523	0.26	0.55	47.54	48.195	47.54	13874
1775169300	47.7894	-0.45	-0.94	47.05	47.875	47.05	4908
1775082900	48.2438	0.4	0.84	47.84	48.48	47.84	19175
1774996500	47.8414	1.55	3.35	46.4	47.8414	46.4	6672
1774910100	46.2905	-0.5	-1.06	47.01	47.01	46.221	6193
1774650900	46.7888	-0.25	-0.52	46.82	47.02	46.64	5066
1774564500	47.0354	-1.45	-2.99	47.79	47.79	46.99	4900
1774478100	48.4875	0.84	1.76	48.52	48.72	48.45	4108
1774391700	47.6466	-0.63	-1.30	47.455	47.81	47.41	26562
1774305300	48.2744	1.31	2.79	47.54	48.43	47.54	8356
1774046100	46.9624	-1.56	-3.22	47.72	47.72	46.9624	2088
1773959700	48.5269	0.26	0.54	47.88	48.5269	47.6	9189
1773873300	48.2678	-0.98	-2.00	48.91	49.03	48.2678	4172
1773786900	49.2518	0.23	0.46	49.51	49.52	49.2518	7076
1773700500	49.0244	1.26	2.64	48.88	49.14	48.82	6441
1773441300	47.7631	-0.11	-0.23	48.24	48.6	47.7631	7080
1773354900	47.8721	-1.36	-2.77	48.15	48.23	47.8721	2820