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	0.84	1.48305084746	56.64	58.01	55.88	7724	56.91426186	SP
4	1.8	3.23275862069	55.68	60.04	55.006	7763	57.4021596	SP
12	7.32	14.5933014354	50.16	60.04	50.16	7365	55.37372425	SP
26	9.17	18.9815773132	48.31	60.04	46.221	8280	51.87093183	SP
52	14.86	34.8662599718	42.62	60.04	42.4398	7105	49.0231552	SP
156	22.34	63.5742743312	35.14	60.04	31.46	7672	40.2234766	SP
260	11.82	25.8869908016	45.66	60.04	30.59	8084	38.99917504	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031700	56.4024	-0.64	-1.12	57.22	57.47	55.88	12543
1782945300	57.04	-0.9	-1.56	57.1	57.56	56.8353	6407
1782858900	57.9447	0.74	1.30	57.42	58.01	57.38	2913
1782772500	57.2036	0.49	0.87	56.64	57.25	55.88	9031
1782513300	56.712	-0.68	-1.19	56.28	56.875	56.28	4465
1782426900	57.3943	0.23	0.40	58.2	58.2	57.09	20340
1782340500	57.1663	-0.19	-0.33	57.38	57.47	56.81	12609
1782254100	57.353	-2.47	-4.12	58.73	58.73	57.26	6711
1782167700	59.819	0.44	0.75	59.67	60.04	59.65	7427
1781822100	59.3751	1.57	2.71	59.06	59.485	58.9731	11306
1781735700	57.8092	-0.26	-0.46	58.75	58.96	57.72	5578
1781649300	58.0735	-0.72	-1.22	58.42	58.42	57.96	2283
1781562900	58.7912	1.16	2.01	58.88	58.98	58.63	7874
1781303700	57.6322	0.14	0.24	57.52	57.87	56.97	6104
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