iShares ESG MSCI EM Leaders【LDEM】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	-0.39	-0.649350649351	60.06	60.62	58.94	5985	59.96389413	SP
4	-3.14	-4.99920394842	62.81	63.1483	58.6753	2628	60.57513243	SP
12	1.69	2.91479820628	57.98	64.22	57.56	1791	60.97433055	SP
26	1.18	2.01743887844	58.49	64.76	55.94	2517	59.81778143	SP
52	6.2	11.5952870769	53.47	64.76	53.11	2296	58.69886118	SP
156	14.96	33.4600760456	44.71	64.76	40.7131	4040	48.02471495	SP
260	-5.86	-8.94246909812	65.53	65.8	38.7	7915	50.17073063	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782772500	59.7699	0.27	0.45	59.4	59.7699	59.295	2698
1782513300	59.5001	-0.47	-0.78	58.94	59.6401	58.94	500
1782426900	59.9704	0.25	0.41	60.41	60.62	59.85	23913
1782340500	59.7231	-0.52	-0.86	59.71	59.7231	59.3985	338
1782254100	60.2392	-2.23	-3.58	60.06	60.42	60.06	2474
1782167700	62.4733	0.27	0.44	62.53	62.69	62.44	3114
1781822100	62.1997	1.13	1.85	61.94	62.1997	61.91	2615
1781735700	61.0729	-0.44	-0.72	62.12	62.12	61.0729	801
1781649300	61.5173	-0.89	-1.42	62	62.11	61.5173	346
1781562900	62.4025	1.04	1.69	62.54	62.54	62.3955	444
1781303700	61.3651	0.14	0.22	61.13	61.42	61.03	745
1781217300	61.2286	2.29	3.89	59.14	61.2286	59.14	1803
1781130900	58.9369	-0.79	-1.32	59.34	59.34	58.905	1066
1781044500	59.7271	0.25	0.42	60.83	60.83	59.44	1427
1780958100	59.475	0.8	1.36	59.98	59.98	59.475	1074
1780698900	58.6753	-3.16	-5.11	60.42	60.42	58.6753	549
1780612500	61.8356	-0.3	-0.48	61.4	61.8356	61.4	338
1780526100	62.1331	-1.02	-1.61	62.635	62.67	62.015	4952
1780439700	63.1483	0.71	1.14	62.81	63.1483	62.81	726
1780353300	62.4347	0.45	0.72	62.09	62.4347	61.82	2371
1780094100	61.9884	0.02	0.03	62.21	62.21	61.9884	1032
1780007700	61.9668	-0.05	-0.09	61.345	61.995	61.25	3509
1779921300	62.0216	-0.28	-0.45	62.38	62.38	62.02	1860
1779834900	62.3036	1.31	2.14	62.07	62.3036	62.07	340
1779489300	60.9966	-0.1	-0.17	60.92	61.25	60.92	7746
1779402900	61.0986	-0.07	-0.12	60.65	61.0986	60.53	521
1779316500	61.1728	0.84	1.39	60.55	61.1728	60.55	1244
1779230100	60.3357	-0.58	-0.96	60.1	60.46	60.1	707
1779143700	60.9189	-0.16	-0.26	61.36	61.36	60.69	874
1778884500	61.08	-1.61	-2.58	61.44	61.44	61.08	890
1778798100	62.6944	-0.35	-0.56	62.69	62.6944	62.65	205
1778711700	63.0447	0.83	1.34	62.08	63.17	62.08	1464
1778625300	62.213	-1.26	-1.99	62.16	62.27	61.72	1207
1778538900	63.4741	-0.39	-0.60	63.52	63.52	63.4741	119
1778279700	63.8592	0.49	0.78	63.8	63.8592	63.8	191
1778193300	63.365	-0.7	-1.10	64.22	64.22	63.365	1169
1778106900	64.0681	1.63	2.61	63.45	64.0681	63.45	870
1778020500	62.4374	0.75	1.21	62.35	62.525	62.35	198
1777934100	61.692	-0.5	-0.80	62	62	61.692	1084
1777674900	62.1903	-0	-0.01	61.21	62.1903	61.21	677
1777588500	62.1947	0.92	1.50	61.53	62.1947	61.4507	151
1777502100	61.2759	-0.12	-0.20	61.62	61.62	61.2759	1598
1777415700	61.3972	-0.29	-0.46	61.03	61.43	61.03	2257
1777329300	61.6827	-0.56	-0.90	61.82	61.82	61.58	2530
1777070100	62.2425	0.94	1.54	61.93	62.2425	61.93	383
1776983700	61.2979	-0.97	-1.55	61.71	61.76	61.2979	330
1776897300	62.2651	0.43	0.70	62.24	62.3	62.1	4651
1776810900	61.8344	-1	-1.59	62.74	62.76	61.8344	469
1776724500	62.8339	-0.36	-0.58	62.78	62.8339	62.7425	636
1776465300	63.1984	0.97	1.56	63.28	63.56	63.19	1050
1776378900	62.2303	0.33	0.53	62.23	62.2303	62.12	363
1776292500	61.9015	0.16	0.26	61.78	61.9015	61.64	1518
1776206100	61.7423	0.79	1.30	61.36	61.7423	61.36	628
1776119700	60.95	0.27	0.44	60.2	60.95	60.2	570
1775860500	60.6809	0.2	0.33	60.91	60.91	60.6809	595
1775774100	60.4787	-0.05	-0.09	60.09	60.49	60.09	738
1775687700	60.5334	2.38	4.10	60.5334	60.5334	60.5334	426
1775601300	58.1519	0.12	0.21	57.98	58.1519	57.56	6795
1775514900	58.0327	0.17	0.30	57.96	58.18	57.96	2234
1775169300	57.86	-0.26	-0.44	57.17	58.39	57.17	2939
1775082900	58.1154	0.15	0.26	58.03	58.37	58.01	1788
1774996500	57.9622	1.83	3.27	56.66	57.9622	56.66	3800
1774910100	56.1282	-0.32	-0.57	56.57	56.69	55.94	4418