iShares Trust iShares ESG Aware MSCI USA ETF【ESGU】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	3.25	2.02593192869	160.42	163.66	159.32	488886	160.80295396	SP
4	-2.01	-1.21318203766	165.68	166.455	157.88	536293	162.15665487	SP
12	20.55	14.3585802124	143.12	166.455	141.69	442746	159.35048173	SP
26	13.45	8.9535348156	150.22	166.455	136.82	564876	151.72762255	SP
52	28.64	21.2101014589	135.03	166.455	134.52	569195	147.93788271	SP
156	66.7	68.7841600495	96.97	166.455	89.69	695294	123.61106639	SP
260	65.24	66.2806055065	98.43	166.455	77.2839	951675	106.16961823	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
1782858900	163.66999	1.13	0.70	162.44999	163.97	162.44999	327875
1782772500	162.54	2.35	1.47	161.31	162.63999	160.53	298411
1782513300	160.19	-0.46	-0.29	159.78	161.27	159.32	374539
1782426900	160.65	0.03	0.02	161.75	161.91	159.9	324025
1782340500	160.62	-0.09	-0.06	160.88999	162.1	160.115	1163011
1782254100	160.71	-2.18	-1.34	160.41999	161.86	160.305	284443
1782167700	162.88999	-0.34	-0.21	163.54	164.07	162.62	898614
1781822100	163.22999	1.55	0.96	163.69	163.69	162.75	456465
1781735700	161.68	-1.92	-1.17	163.91	164.11	161.38999	428092
1781649300	163.6	-1.18	-0.72	164.54	164.87	163.52	361464
1781562900	164.78	2.64	1.63	164.06	165.08	164.06	919546
1781303700	162.13999	0.78	0.48	161.96	162.76	160.75	530469
1781217300	161.36	2.61	1.64	159.3	161.77	158.49	407571
1781130900	158.75	-2.49	-1.54	160.41999	161.445	158.61	445339
1781044500	161.24	-0.36	-0.22	162.57	163.34	157.88	570800
1780958100	161.6	0.44	0.27	162.44	163.01	161.465	1249230
1780698900	161.16	-4.57	-2.76	164.58	164.72	160.88999	608699
1780612500	165.72999	0.69	0.42	164.52	166.0012	164.27	202263
1780526100	165.04	-1.32	-0.79	166.07	166.15	164.94	317086
1780439700	166.36	0.47	0.28	165.68	166.455	165.63999	349492
1780353300	165.88999	0.69	0.42	165.08	166.22999	164.88999	469619
1780094100	165.19999	0.45	0.27	165	165.5694	164.88	794306
1780007700	164.75	1.05	0.64	163.75	164.85	163.57	444524
1779921300	163.69999	-0.12	-0.07	163.83	164	163.35	252243
1779834900	163.82	1.1	0.68	163.65	164.1	163.285	359395
1779489300	162.72	0.81	0.50	162.88	163.38999	162.43	370594
1779402900	161.91	0.27	0.17	160.91	162.33	160.78	484542
1779316500	161.63999	1.77	1.11	160.15	161.69	159.93	560341
1779230100	159.87	-0.94	-0.58	159.97	160.68	159.38	292601
1779143700	160.81	0.01	0.01	160.97	161.47	159.78	805154
1778884500	160.8	-2.02	-1.24	161.52	161.77456	160.57	441764
1778798100	162.82	1.35	0.84	161.82	163.15	161.82	319780
1778711700	161.47	0.77	0.48	160.65	161.78	160.02	418575
1778625300	160.69999	-0.3	-0.19	160.22999	160.69999	159.22	394661
1778538900	161	0.55	0.34	160.26	161.22	160.11	447215
1778279700	160.44999	1.16	0.73	159.96	160.54	159.76499	347065
1778193300	159.29	-0.59	-0.37	160.07	160.34	158.97	463481
1778106900	159.88	2.13	1.35	158.66	160.04	158.63	314110
1778020500	157.75	1.33	0.85	157.19999	157.9814	157.19999	293530
1777934100	156.41999	-0.49	-0.31	156.72	157.27	155.74	265690
1777674900	156.91	0.31	0.20	157	157.78	156.9	357853
1777588500	156.6	1.62	1.05	155.51	156.66	154.68	351423
1777502100	154.97999	0.16	0.10	154.82	155.04499	154.25	540497
1777415700	154.82	-0.84	-0.54	154.84	155.04499	154.32499	316402
1777329300	155.66	0.3	0.19	155.1	155.72999	155.02	564445
1777070100	155.36	1.32	0.86	154.58	155.44999	154.22999	263014
1776983700	154.04	-0.74	-0.48	154.34	154.85	152.65	224760
1776897300	154.78	1.44	0.94	154.33	154.83	154.22999	191649
1776810900	153.34	-0.87	-0.56	154.65	154.88	152.99	636064
1776724500	154.21	-0.2	-0.13	154.12	154.41	153.615	298361
1776465300	154.41	1.9	1.25	153.57	154.88	153.49	437676
1776378900	152.51	0.48	0.32	152.22999	152.77	151.81	251016
1776292500	152.03	1.25	0.83	151.04	152.125	150.82	367940
1776206100	150.78	1.87	1.26	149.47999	150.78	149.4751	238812
1776119700	148.91	1.43	0.97	146.97999	149	146.88999	272559
1775860500	147.47999	-0.18	-0.12	147.94	148.09	147.35	145561
1775774100	147.66	0.58	0.39	146.88999	147.9201	146.44999	417555
1775687700	147.08	3.58	2.49	147.21	147.25	146.18	446613
1775601300	143.5	-0.02	-0.01	143.12	143.52	141.69	626456
1775514900	143.52	0.82	0.57	142.66	143.53	142.66	428371
1775169300	142.69999	0.26	0.18	140.52	143.16999	140.3	494607
1775082900	142.44	1.02	0.72	142.29	143.24	142.01	1230817