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	0.11	0.331724969843	33.16	33.629	32.6488	99336	33.10868597	SP
4	1.54	4.85345099275	31.73	33.629	31.71	70020	32.75789395	SP
12	0.77	2.36923076923	32.5	33.629	30.1	63100	31.77713113	SP
26	0.57	1.74311926606	32.7	33.7104	30.1	59704	32.09957304	SP
52	1.24	3.87137059007	32.03	33.7104	28.36	76903	32.17256524	SP
156	6.5	24.2809114681	26.77	33.7104	21.29	61546	29.50113836	SP
260	10.05	43.2816537468	23.22	33.7104	18.38	43525	29.1578284	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
1741044900	33.27	0.37	1.12	33.54	33.629	33.165	180381
1740785700	32.9	-0.25	-0.75	32.77	32.9	32.6488	91370
1740699300	33.15	0.05	0.15	33.38	33.38	33.1	74529
1740612900	33.1	0.05	0.15	33.09	33.2973	33.06	105631
1740526500	33.049999	0.47	1.45	33.2	33.21	33	144360
1740440100	32.5782	-0.02	-0.07	32.61	32.7	32.435	151829
1740180900	32.6	-0.26	-0.79	32.759999	32.799999	32.57	21835
1740094500	32.86	0.1	0.31	32.869999	32.92	32.75	26155
1740008100	32.759999	-0.27	-0.82	32.799999	32.799999	32.619999	26834
1739921700	33.03	0.45	1.38	32.86	33.03	32.81	142638
1739576100	32.58	0.03	0.09	32.65	32.6799	32.5524	15319
1739489700	32.549999	0.62	1.94	32.29	32.549999	32.27	33417
1739403300	31.93	-0.34	-1.05	31.72	31.93	31.71	43164
1739316900	32.27	0.08	0.24	32.08	32.32	32.03	61307
1739230500	32.192999	-0.01	-0.02	32.32	32.33	32.159999	76999
1738971300	32.2	-0.4	-1.23	32.439999	32.49	32.1745	12900
1738884900	32.6	0.15	0.45	32.46	32.65	32.46	150145
1738798500	32.455	0.56	1.74	32.25	32.455	32.25	62978
1738712100	31.9	0.13	0.41	31.73	31.9529	31.73	20577
1738625700	31.77	-0.14	-0.44	31.66	31.91	31.421	55892
1738366500	31.91	-0.48	-1.48	32.28	32.36	31.89	50789
1738280100	32.39	0.5	1.58	32.31	32.46	32.275	22904
1738193700	31.8858	-0.01	-0.04	31.9	31.98	31.82	30444
1738107300	31.9	0.26	0.82	31.91	31.9799	31.79	87067
1738020900	31.64	0.14	0.44	31.52	31.65	31.5	114019
1737761700	31.5	0.6	1.94	31.29	31.6199	31.29	43112
1737675300	30.9	0	0.00	30.9	30.9	30.9	0
1737588900	30.9	-0.37	-1.18	31.1	31.1	30.9	21205
1737502500	31.27	0.63	2.06	31.0532	31.27	31.032	35565
1737156900	30.64	-0.04	-0.13	30.66	30.7927	30.61	155759
1737070500	30.68	-0.26	-0.84	30.7	30.78	30.6101	24246
1736984100	30.94	0.42	1.38	30.99	31	30.81	291805
1736897700	30.52	0.14	0.46	30.41	30.53	30.37	169923
1736811300	30.38	0.12	0.40	30.11	30.38	30.1	110094
1736552100	30.26	-0.86	-2.76	30.44	30.5481	30.26	50069
1736379300	31.12	-0.23	-0.73	31.11	31.1562	31.03	20169
1736292900	31.35	-0.05	-0.15	31.53	31.53	31.305	33634
1736206500	31.3974	-0.02	-0.07	31.48	31.6164	31.39	35579
1735947300	31.42	0.2	0.64	31.18	31.46	31.17	40757
1735860900	31.22	-0.06	-0.19	31.38	31.44	31.17	36497
1735688100	31.28	-0.11	-0.35	31.41	31.4899	31.2631	16508
1735601700	31.39	-0.07	-0.22	31.3	31.45	31.2378	32450
1735342500	31.46	0.21	0.67	31.52	31.6052	31.405	59153
1735256100	31.25	0.54	1.76	31.19	31.29	31.1709	32403
1735077840	30.71	-0.02	-0.07	30.83	30.8499	30.71	12997
1734996900	30.73	0.15	0.49	30.5	30.75	30.44	29229
1734737700	30.58	0.01	0.03	30.4	30.829	30.3597	40777
1734651300	30.57	0.06	0.20	30.76	30.85	30.4719	99846
1734564900	30.51	-0.56	-1.80	31.14	31.23	30.475	39776
1734478500	31.07	-0.98	-3.06	31.12	31.23	31.0324	165883
1734392100	32.049999	-0.23	-0.72	32.07	32.1792	32.025	52127
1734132900	32.2819	-0.3	-0.92	32.31	32.33	32.22	27286
1734046500	32.5826	-0.25	-0.75	32.61	32.6691	32.545299	17508
1733960100	32.8293	0.36	1.11	32.82	32.909999	32.7304	47229
1733873700	32.47	-0.18	-0.55	32.56	32.5899	32.45	17904
1733787300	32.65	-0.23	-0.70	32.799999	32.85	32.619999	25500
1733528100	32.88	0.11	0.34	32.88	32.944499	32.81	25660
1733441700	32.77	-0.05	-0.15	32.81	32.935	32.77	6813
1733355300	32.82	-0.39	-1.17	32.95	32.95	32.77	18257