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	-3.48	-2.10806881512	165.08	166.455	160.89	389432	164.34068112	SP
4	1.34	0.836141270436	160.26	166.455	159.22	438571	162.76743418	SP
12	16.64	11.4790286976	144.96	166.455	136.82	501987	151.37638083	SP
26	11.31	7.52545079513	150.29	166.455	136.82	579404	150.15270162	SP
52	30.2	22.9832572298	131.4	166.455	129.39	564452	146.27079726	SP
156	68.06	72.7603164422	93.54	166.455	89.69	699015	122.3647386	SP
260	64.5	66.4263645726	97.1	166.455	77.2839	953510	105.67364226	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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	152.125	150.82	369803
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
1774996500	141.41999	4.03	2.93	138.97	141.58	138.69	1087158
1774910100	137.38999	-0.44	-0.32	139.02	139.08	136.82	387460
1774650900	137.83	-2.5	-1.78	139.56	139.62	137.63	691333
1774564500	140.33	-2.49	-1.74	141.86	142.505	140.27	730316
1774478100	142.82	0.8	0.56	143.21	143.69	142.22	688840
1774391700	142.02	-0.59	-0.41	141.75	142.78	141.29	1089196
1774305300	142.61	1.6	1.13	143.05	144.13	142.25	1359825
1774046100	141.01	-2.09	-1.46	142.97	142.97	140.22999	1066301
1773959700	143.1	-0.28	-0.20	142.3	143.79	141.94	1198897
1773873300	143.38	-2.01	-1.38	144.75	145.0993	143.33	909971
1773786900	145.38999	0.12	0.08	145.58	146.11	145.18	269886
1773700500	145.27	1.53	1.06	144.96	145.91999	144.87	515021
1773441300	143.74	-0.82	-0.57	145.27	146	143.555	931845
1773354900	144.56	-2.49	-1.69	145.8	145.91	144.56	495343
1773268500	147.05	-0.13	-0.09	147.44999	147.84	146.38999	910013
1773182100	147.18	-0.28	-0.19	147.52	148.56	146.68	642336
1773095700	147.46	1.24	0.85	144.84	147.77	143.97	786731