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	-1.48	-1.14577688318	129.17	131.909	127.69	424619	130.09399187	SP
4	-5.84	-4.3735490152	133.53	133.8	127.69	744009	130.13224247	SP
12	-0.62	-0.483204738524	128.31	134.27	124.61	796203	130.72221259	SP
26	5.43	4.44135449043	122.26	134.27	111.88	677075	126.33692204	SP
52	23.32	22.3435853215	104.37	134.27	103.57	796091	118.88822096	SP
156	23.19	22.1913875598	104.5	134.27	77.2839	1103072	97.8287127	SP
260	54.96	75.5671662313	72.73	134.27	49.12	1067618	93.00653093	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
1736552100	127.69	-2	-1.54	128.84	128.88	127.33	719039
1736379300	129.69	0.22	0.17	129.38	129.9391	128.81	447176
1736292900	129.47	-1.48	-1.13	131.47999	131.49	129.0917	295954
1736206500	130.94999	0.73	0.56	131.12	131.909	130.62	335544
1735947300	130.22	1.58	1.23	129.16999	130.3646	129.0115	619801
1735860900	128.63999	-0.18	-0.14	129.41999	130.01	127.75	395325
1735688100	128.82	-0.54	-0.42	129.63	129.8491	128.5	502667
1735601700	129.36	-1.38	-1.06	129.21	130.05099	128.4444	472281
1735342500	130.74	-1.43	-1.08	131.47999	131.47999	129.87	357917
1735256100	132.16999	-0.02	-0.02	131.77	132.3698	131.5	548548
1735077840	132.19	1.45	1.11	131	132.19	130.9	374090
1734996900	130.74	0.8	0.62	129.86	130.85	129.225	697458
1734737700	129.94	1.59	1.24	127.8	130.941	127.77	996829
1734651300	128.35	-0.13	-0.10	129.47999	129.94999	128.34	3289592
1734564900	128.47999	-4.06	-3.06	132.63999	132.91999	128.41999	1037602
1734478500	132.54	-1.08	-0.81	132.5	132.769	132.26	526967
1734392100	133.62	0.55	0.41	133.4	133.8	133.30869	923659
1734132900	133.07	-0.09	-0.07	133.53	133.72999	132.76	826741
1734046500	133.16	-0.67	-0.50	133.56	133.775	133.16	702060
1733960100	133.83	1.08	0.81	133.52	134.0166	133.34	2996397
1733873700	132.75	-0.54	-0.41	133.29	133.38999	132.6	2040554
1733787300	133.29	-0.76	-0.57	133.9	133.975	133.15	2070687
1733528100	134.05	0.34	0.25	133.82	134.27	133.82	637345
1733441700	133.71	-0.34	-0.25	133.99	134.16999	133.66999	982939
1733355300	134.05	1.02	0.77	133.43	134.09	133.38	688755
1733268900	133.03	0.14	0.11	132.88999	133.07	132.62	471942
1733182500	132.88999	0.17	0.13	132.72	133.07	132.65	2535772
1732917840	132.72	0.88	0.67	132.03	132.87	132.03	468434
1732750500	131.84	-0.52	-0.39	132.16999	132.33	131.51	709856
1732664100	132.36	0.61	0.46	131.93	132.5	131.83	631049
1732577700	131.75	0.52	0.40	132	132.41999	131.24	711420
1732318500	131.22999	0.34	0.26	130.88999	131.34	130.775	1546719
1732232100	130.88999	0.91	0.70	130.52	131.189	129.51499	699283
1732145700	129.97999	0.1	0.08	129.91999	130.01	128.695	411783
1732059300	129.88	0.45	0.35	128.52	130	128.5	465501
1731972900	129.43	0.53	0.41	128.96	129.72999	128.8551	571023
1731713700	128.9	-1.81	-1.38	129.91999	129.91999	128.54	1057537
1731627300	130.71	-0.76	-0.58	131.53	131.62	130.53	466528
1731540900	131.47	0.05	0.04	131.44	131.97999	131.08	420846
1731454500	131.41999	-0.48	-0.36	131.79	131.99	130.94999	344003
1731368100	131.9	0.32	0.24	131.97999	132.12	131.49	401681
1731108900	131.58	0.59	0.45	131.12	131.889	131.022	365249
1731022500	130.99	1.16	0.89	130.26	131.1663	130.24199	613059
1730936100	129.83	3.12	2.46	129.25	130.05	128.66999	973289
1730849700	126.71	1.52	1.21	125.35	126.71	125.22	1014039
1730763300	125.19	-0.21	-0.17	125.34	125.81	124.791	967351
1730500500	125.4	0.79	0.63	125.42	126.38	125.33	663714
1730414100	124.61	-2.63	-2.07	126.36	126.36	124.61	634083
1730327700	127.24	-0.37	-0.29	127.39	128.01	127.12	670106
1730241300	127.61	0.14	0.11	127.12	127.83	126.87	515733
1730154900	127.47	0.4	0.31	127.75	127.85	127.38	317229
1729895700	127.07	-0.01	-0.01	127.55	128.22999	126.85	324103
1729809300	127.08	0.33	0.26	127.15	127.2425	126.569	276961
1729722900	126.75	-1.1	-0.86	127.39	127.58	125.96	360546
1729636500	127.85	-0.24	-0.19	127.51	128.15	127.31	866851
1729550100	128.09	-0.26	-0.20	128.13	128.305	127.4	310228
1729290900	128.35	0.46	0.36	128.31	128.49	127.97	284044
1729204500	127.89	-0.1	-0.08	128.86	128.86	127.89	273991
1729118100	127.99	0.53	0.42	127.47	128.09	127.31	526586
1729031700	127.46	-1	-0.78	128.41	128.61	127.22	410895
1728945300	128.46	1.07	0.84	127.77	128.65	127.7	249575