iShares Trust iShares ESG Optimized MSCI USA Min Vol Factor ETF【ESMV】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	-0.158	-0.524742610428	30.11	30.4717	29.952	45	30.36347422	SP
4	0.672	2.29508196721	29.28	30.4717	29.18	38	29.89870331	SP
12	1.022	3.53266505358	28.93	30.4717	27.6815	277	28.72491007	SP
26	1.082	3.74783512297	28.87	30.4717	27.6815	392	29.04870716	SP
52	1.292	4.50802512212	28.66	30.4717	27.6815	547	28.88088626	SP
156	6.9016	29.9413459202	23.0504	30.4717	22.139	2957	26.8400207	SP
260	4.702	18.6217821782	25.25	30.4717	20.5867	2217	26.41695642	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
1780698900	29.952	-0.41	-1.34	30.2	30.2	29.952	13
1780612500	30.3598	0.13	0.42	30.24	30.3598	30.24	96
1780526100	30.2341	-0.24	-0.78	30.4	30.4	30.2341	9
1780439700	30.4717	0.09	0.28	30.31	30.4717	30.31	44
1780353300	30.3853	0.19	0.62	30.33	30.3853	30.33	50
1780094100	30.1967	0.11	0.38	30.11	30.1967	30.11	26
1780007700	30.0826	0.11	0.37	29.97	30.0826	29.97	147
1779921300	29.9721	-0.1	-0.34	30.05	30.05	29.9721	15
1779834900	30.0736	0.01	0.02	30.1	30.1	30.0736	15
1779489300	30.0682	0.3	1.00	29.91	30.0682	29.91	10
1779402900	29.7713	0.06	0.20	29.56	29.7713	29.56	84
1779316500	29.7118	0.14	0.48	29.57	29.7118	29.57	10
1779230100	29.5695	-0.05	-0.18	29.51	29.65	29.51	12
1779143700	29.6242	0.3	1.03	29.3	29.6242	29.3	18
1778884500	29.322	-0.2	-0.66	29.34	29.34	29.322	62
1778798100	29.5176	0.26	0.88	29.34	29.5176	29.34	19
1778711700	29.2592	-0.07	-0.23	29.23	29.2592	29.23	21
1778625300	29.3268	0.1	0.34	29.18	29.3268	29.18	9
1778538900	29.2288	0.02	0.05	29.21	29.2288	29.21	11
1778279700	29.2131	-0.06	-0.21	29.28	29.28	29.2131	68
1778193300	29.2757	-0.06	-0.21	29.35	29.35	29.2757	42
1778106900	29.3377	0.06	0.22	29.33	29.3377	29.27	796
1778020500	29.274	0.02	0.08	29.3	29.3	29.24	116
1777934100	29.2506	-0.09	-0.29	29.36	29.36	29.23	236
1777674900	29.3359	0.02	0.08	29.41	29.41	29.3359	63
1777588500	29.3127	0.24	0.81	29.12	29.3127	29.12	52
1777502100	29.0763	0.03	0.11	29.05	29.09	29.01	474
1777415700	29.0435	0	0.00	28.98	29.0435	28.98	376
1777329300	29.0431	-0.16	-0.55	29.14	29.14	29.0431	112
1777070100	29.2042	0.05	0.18	29.12	29.2042	29.12	124
1776983700	29.1531	0.02	0.07	29.01	29.1531	29.01	657
1776897300	29.1328	0.07	0.23	29.11	29.1328	29.11	61
1776810900	29.0662	-0.17	-0.60	29.25	29.25	29.0662	6
1776724500	29.2408	-0	-0.00	29.19	29.2408	29.19	9
1776465300	29.2415	0.23	0.79	29.07	29.2415	29.07	490
1776378900	29.012	0.18	0.62	28.87	29.012	28.87	108
1776292500	28.8339	0.1	0.35	28.72	28.8339	28.72	150
1776206100	28.7323	0.06	0.21	28.65	28.7323	28.65	10
1776119700	28.6733	0.27	0.97	28.32	28.6733	28.32	8
1775860500	28.3986	-0.33	-1.14	28.47	28.47	28.39	469
1775774100	28.725	-0.05	-0.18	28.67	28.75	28.67	2446
1775687700	28.7766	0.39	1.36	28.68	28.7766	28.68	1654
1775601300	28.3911	-0.08	-0.30	28.44	28.44	28.37	393
1775514900	28.4757	0.05	0.16	28.47	28.4757	28.47	11
1775169300	28.43	0.16	0.55	27.98	28.43	27.98	134
1775082900	28.2749	0.09	0.30	28.34	28.34	28.24	147
1774996500	28.1893	0.41	1.49	27.9	28.1893	27.9	182
1774910100	27.7756	0.09	0.34	27.96	27.96	27.77	149
1774650900	27.6815	-0.35	-1.26	27.9	27.9	27.6815	6
1774564500	28.0349	-0.19	-0.68	28.03	28.34	28.03	2005
1774478100	28.2275	0.09	0.32	28.28	28.34	28.2275	143
1774391700	28.1367	-0.16	-0.57	28.16	28.25	28.1367	1567
1774305300	28.299	0.16	0.55	28.425	28.5	28.299	127
1774046100	28.143	-0.32	-1.14	28.39	28.39	28.143	144
1773959700	28.4679	-0.06	-0.22	28.38	28.49	28.38	129
1773873300	28.531	-0.47	-1.60	28.86	28.86	28.531	16
1773786900	28.9961	-0.12	-0.42	29.03	29.17	28.9961	1671
1773700500	29.1172	0.21	0.73	29	29.1172	29	7
1773441300	28.907	0	0.00	28.93	28.93	28.907	104
1773354900	28.9056	-0.23	-0.80	29	29.17	28.9056	413
1773268500	29.1378	-0.18	-0.60	29.25	29.25	29.1378	7
1773182100	29.3144	-0.21	-0.70	29.45	29.45	29.3144	815
1773095700	29.5207	-0.01	-0.02	29.21	29.5207	29.21	29
1772840100	29.5265	-0.05	-0.16	29.31	29.5265	29.31	42