iShares MSCI Japan Value ETF【EWJV】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	0.64	1.94410692588	32.92	33.6749	32.79	38567	33.0562223	SP
4	0.35	1.05389942788	33.21	33.6749	31.9101	62460	32.75824786	SP
12	1.13	3.48442799877	32.43	33.6749	28.36	73960	32.09189016	SP
26	0.31	0.932330827068	33.25	33.6749	28.36	87989	32.20495976	SP
52	4.4	15.0891632373	29.16	33.6749	26.962	90009	30.92714083	SP
156	4.27	14.5783543872	29.29	33.6749	21.29	59301	28.95536949	SP
260	8.32	32.9635499208	25.24	33.6749	18.38	39091	28.77098761	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
1727303700	32.79	-0.12	-0.36	33	33	32.79	28089
1727217300	32.909999	-0.31	-0.93	32.92	32.9961	32.865	19504
1727130900	33.22	0.21	0.64	33.11	33.32	33.11	75599
1726871700	33.009999	-0.02	-0.06	33.119999	33.14	32.86	11267
1726785300	33.03	0.6	1.85	32.92	33.189999	32.85	58378
1726698900	32.43	-0.12	-0.37	32.47	32.63	32.299999	39915
1726612500	32.549999	-0.29	-0.88	32.6101	32.75	32.47	39075
1726526100	32.84	0.17	0.52	32.729999	32.95	32.729999	20852
1726266900	32.67	-0.09	-0.27	32.549999	32.72	32.549999	21592
1726180500	32.759999	0.33	1.02	32.439999	32.77	32.4	89118
1726094100	32.43	0.03	0.09	32.27	32.4899	31.9101	14367
1726007700	32.4	-0.24	-0.74	32.53	32.58	32.2	62662
1725921300	32.64	0.44	1.37	32.61	32.869	32.59	42717
1725662100	32.2	-0.9	-2.72	32.7501	32.7501	32.07	255675
1725575700	33.1	0.28	0.85	33	33.1999	32.95	149131
1725489300	32.82	-0.42	-1.26	32.7	33.02	32.65	86246
1725402900	33.24	-0.06	-0.18	33.479999	33.49	33.1025	144456
1725057300	33.299999	0.15	0.45	33.34	33.4694	33.229999	12530
1724970900	33.15	0.14	0.42	33.21	33.479999	33.115	15564
1724884500	33.009999	-0.22	-0.65	33.22	33.3399	32.935	35917
1724798100	33.225	0.37	1.11	33.17	33.2986	33.14	60346
1724711700	32.86	-0.45	-1.35	33.04	33.093899	32.84	12462
1724452500	33.3098	0.81	2.49	32.88	33.33	32.88	169879
1724366100	32.5	-0.28	-0.85	32.88	32.9399	32.5	32205
1724279700	32.78	0.33	1.02	32.82	32.88	32.7	386426
1724193300	32.45	-0.18	-0.55	32.54	32.64	32.45	40035
1724106900	32.63	0.5	1.56	32.39	32.6799	32.39	46963
1723847700	32.13	0	0.00	32.095	32.17	32.0401	36601
1723761300	32.13	0.76	2.42	31.89	32.2096	31.89	69776
1723674900	31.37	0.22	0.71	31.23	31.39	31.165	52188
1723588500	31.15	0.7	2.30	30.93	31.25	30.92	166457
1723502100	30.45	0.12	0.40	30.36	30.59	30.32	32749
1723242900	30.33	-0.01	-0.03	30.15	30.3672	30.08	52783
1723156500	30.34	0.47	1.57	30.33	30.48	30.0101	88378
1723070100	29.87	0.48	1.63	30.48	30.6056	29.77	131829
1722983700	29.39	-0.21	-0.71	29.07	29.4999	28.77	157225
1722897300	29.6	-0.82	-2.70	28.42	29.79	28.36	295795
1722638100	30.42	-1.35	-4.25	30.71	30.725	30.02	109909
1722551700	31.77	-1.64	-4.91	32.189999	32.259999	31.6025	74414
1722465300	33.409999	0.95	2.94	33.439999	33.5	33.1	58936
1722378900	32.455	0.06	0.20	32.439999	32.4899	32.3228	48434
1722292500	32.39	0.03	0.09	32.47	32.479999	32.36	53051
1722033300	32.36	0.36	1.13	32.18	32.479999	32.18	32033
1721946900	32	-0.41	-1.27	31.82	32.27	31.77	70132
1721860500	32.409999	-0.67	-2.03	32.784999	32.784999	32.409999	75707
1721774100	33.08	0.13	0.40	33.009999	33.1	32.939999	14879
1721687700	32.9487	0.25	0.76	32.92	33.06	32.86	34245
1721428500	32.7	-0.33	-1.00	32.817999	32.8981	32.689999	18898
1721342100	33.03	-0.37	-1.11	33.4	33.4168	33	31099
1721255700	33.4	0.14	0.43	33.36	33.4199	33.29	67678
1721169300	33.257199	0.38	1.15	32.99	33.2999	32.99	150141
1721082900	32.88	-0.06	-0.19	33.03	33.03	32.759999	140399
1720823700	32.9412	0.14	0.43	32.88	33.0625	32.82	37744
1720737300	32.799999	0.02	0.06	32.86	32.96	32.7601	43929
1720650900	32.78	0.58	1.80	32.68	32.849899	32.650599	47715
1720564500	32.2	-0.11	-0.33	32.32	32.32	32.1601	27832
1720478100	32.3059	-0.19	-0.60	32.439999	32.494999	32.28	40298
1720218900	32.5	0.15	0.46	32.43	32.549999	32.35	57459
1720040640	32.35	0.21	0.65	32.189999	32.439999	32.189999	29064
1719959700	32.14	0.42	1.32	31.98	32.1738	31.98	37665
1719873300	31.72	-0.13	-0.41	31.91	31.96	31.69	21873
1719614100	31.85	0.48	1.53	31.8	31.95	31.71	53985
1719527700	31.3708	0.15	0.48	31.33	31.46	31.292	23276
1719441300	31.22	-0.23	-0.73	31.22	31.31	31.21	96192