iShares Inc iShares ESG Aware MSCI EM ETF【ESGE】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	-3.35	-6.07214065615	55.17	56.8	51.815	972923	55.8667145	SP
4	-2.06	-3.82331106162	53.88	56.8	50.73	1161707	53.93935017	SP
12	5.75	12.481007163	46.07	56.8	43.56	1156214	49.84599295	SP
26	7.29	16.3709858522	44.53	56.8	42.4701	1146188	48.40850597	SP
52	13.86	36.512118019	37.96	56.8	37.46	829626	46.32909957	SP
156	20.32	64.5079365079	31.5	56.8	29.1199	784335	37.61781019	SP
260	6.33	13.915146186	45.49	56.8	26.5699	1206204	36.60961097	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	51.82	-3.59	-6.48	53.68	53.79	51.685	1068876
1780612500	55.41	-0.62	-1.11	54.88	55.545	54.575	506401
1780526100	56.03	-0.7	-1.23	56.32	56.355	55.745	760416
1780439700	56.73	0.6	1.07	56.31	56.8	56.2	845802
1780353300	56.13	1.2	2.18	55.56	56.44	55.35	1628984
1780094100	54.93	0.1	0.18	55.17	55.3	54.825	1123011
1780007700	54.83	0.22	0.40	54.1	54.97	53.87	2948871
1779921300	54.61	0.05	0.09	55.01	55.06	54.265	916771
1779834900	54.56	2.04	3.88	53.98	54.625	53.98	581686
1779489300	52.52	-0.13	-0.25	52.69	52.92	52.455	959671
1779402900	52.65	0.27	0.52	52	52.895	51.95	1217662
1779316500	52.38	0.98	1.91	51.51	52.38	51.455	1806819
1779230100	51.4	-0.45	-0.87	50.82	51.825	50.73	1034598
1779143700	51.85	-0.03	-0.06	52.45	52.51	51.385	1170663
1778884500	51.88	-1.89	-3.51	52.08	52.23	51.65	919323
1778798100	53.77	0.18	0.34	53.43	53.865	53.35	543946
1778711700	53.59	1.02	1.94	53.12	53.77	52.85	982636
1778625300	52.57	-1.74	-3.20	52.89	53.15	51.95	862798
1778538900	54.31	-0.06	-0.11	54.23	54.48	54.045	838534
1778279700	54.37	1.17	2.20	53.88	54.38	53.85	2423839
1778193300	53.2	-0.68	-1.26	54.08	54.105	53.14	459642
1778106900	53.88	1.64	3.14	53.48	54	53.265	3501480
1778020500	52.24	1.01	1.97	51.88	52.4297	51.8633	491662
1777934100	51.23	-0.03	-0.06	51.47	51.89	51.06	3006565
1777674900	51.26	0.12	0.23	51.08	51.69	51.07	375350
1777588500	51.14	1.01	2.01	50.55	51.265	50.275	676117
1777502100	50.13	-0.2	-0.40	50.46	50.46	49.91	592700
1777415700	50.33	-0.51	-1.00	50.21	50.4	49.95	438092
1777329300	50.84	-0.1	-0.20	51.02	51.11	50.76	277279
1777070100	50.94	1.08	2.17	50.69	51.07	50.52	430010
1776983700	49.86	-0.86	-1.70	50.28	50.48	49.37	852626
1776897300	50.72	0.82	1.64	50.39	50.785	50.34	1144252
1776810900	49.9	-0.74	-1.46	50.65	50.79	49.82	843077
1776724500	50.64	-0.29	-0.57	50.56	50.69	50.335	510030
1776465300	50.93	0.9	1.80	50.89	51.465	50.82	865654
1776378900	50.03	0.15	0.30	50.05	50.2797	49.76	374179
1776292500	49.88	0.02	0.04	49.72	49.96	49.61	319781
1776206100	49.86	1.02	2.09	49.19	49.865	49.19	326338
1776119700	48.84	0.33	0.68	48.07	48.91	48	451983
1775860500	48.51	0.26	0.54	48.62	48.75	48.31	365818
1775774100	48.25	-0.19	-0.39	47.8	48.385	47.59	692796
1775687700	48.44	2.54	5.53	48.66	48.66	47.99	1468398
1775601300	45.9	0.17	0.37	45.7	45.9	45.09	1347698
1775514900	45.73	0.4	0.88	45.66	45.97	45.47	1100497
1775169300	45.33	-0.47	-1.03	44.44	45.7	44.395	1134348
1775082900	45.8	0.33	0.73	45.72	46.26	45.63	1299345
1774996500	45.47	1.67	3.81	43.98	45.47	43.96	2219490
1774910100	43.8	-0.41	-0.93	44.38	44.45	43.56	946868
1774650900	44.21	-0.23	-0.52	44.41	44.63	44.075	1610329
1774564500	44.44	-1.58	-3.43	45.12	45.37	44.415	829390
1774478100	46.02	0.62	1.37	46.04	46.31	45.74	2142139
1774391700	45.4	-0.63	-1.37	45.06	45.71	45.02	1654741
1774305300	46.03	1.37	3.07	45.73	46.47	45.47	1733558
1774046100	44.66	-1.56	-3.38	45.71	45.79	44.52	1370470
1773959700	46.22	0.06	0.13	45.34	46.41	45.15	2220521
1773873300	46.16	-0.88	-1.87	46.78	46.97	46.15	1355843
1773786900	47.04	0.27	0.58	47.2	47.31	46.9	1021542
1773700500	46.77	1.36	2.99	46.46	46.955	46.45	1679593
1773441300	45.41	-0.11	-0.24	46.07	46.39	45.3	2857799
1773354900	45.52	-1.56	-3.31	46.37	46.43	45.47	2355981
1773268500	47.08	0.09	0.19	46.97	47.32	46.73	1377110
1773182100	46.99	0.18	0.38	46.98	47.92	46.685	2800816
1773095700	46.81	0.91	1.98	45.42	46.955	45.04	2981632