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	-3.5347	-5.68188394149	62.21	63.1483	59.4799	1884	62.26074024	SP
4	-5.1247	-8.03244514107	63.8	63.8592	59.4799	1595	61.76006332	SP
12	-0.3147	-0.53348025089	58.99	64.22	55.94	2920	59.12914859	SP
26	-0.6447	-1.08681726231	59.32	64.76	55.94	2321	59.62927536	SP
52	6.5653	12.5989253502	52.11	64.76	51.66	3606	55.95774376	SP
156	13.9953	31.3234109221	44.68	64.76	40.7131	4043	47.78690999	SP
260	-6.9647	-10.6104509445	65.64	65.93	38.7	7996	50.35535677	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	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	1467
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
1774650900	56.4504	-0.27	-0.47	56.64	56.81	56.4504	648
1774564500	56.7166	-1.39	-2.39	57.28	57.78	56.7166	8865
1774478100	58.1057	0.8	1.39	58.14	58.239	57.86	22307
1774391700	57.3106	-0.55	-0.95	57.08	57.57	57.08	5521
1774305300	57.859	1.13	1.99	57.68	58.28	57.55	1868
1774046100	56.7325	-1.5	-2.58	57.87	57.87	56.63	4718
1773959700	58.2326	-0.05	-0.08	57.36	58.2326	57.27	4991
1773873300	58.2784	-1.26	-2.11	58.83	58.95	58.2784	1242
1773786900	59.5363	0.18	0.30	59.86	59.86	59.52	5103
1773700500	59.3553	1.24	2.13	59.31	59.42	59.31	860
1773441300	58.1175	-0.32	-0.55	58.99	58.99	58.08	1958
1773354900	58.4382	-1.27	-2.13	58.85	58.9	58.406916	12416
1773268500	59.7087	-0.21	-0.35	59.66	59.7087	59.37	515
1773182100	59.9188	0.27	0.45	59.96	59.96	59.71	889
1773095700	59.6506	1.04	1.77	58.24	59.6506	58.205	4469
1772840100	58.6151	-0.2	-0.35	58.13	58.88	58.01	13657