iShares MSCI EAFE Small Cap【SCZ】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	-0.08	-0.0932727060744	85.77	87.03	84.89	2527087	85.96480589	SP
4	-0.27	-0.314099581201	85.96	87.03	83.51	1424237	85.48468967	SP
12	6.3	7.93550825041	79.39	87.03	75.45	1701537	81.5887336	SP
26	8.16	10.5249580807	77.53	87.03	75.45	1567874	81.5701178	SP
52	14.65	20.6221846847	71.04	87.03	69.16	1357000	78.7491385	SP
156	25.96	43.4622467772	59.73	87.03	52.21	1221015	68.04454484	SP
260	8.87	11.5464722728	76.82	87.03	47.12	1393898	65.84707939	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780526100	84.94	-0.62	-0.72	85.22	85.375	84.89	1261128
1780439700	85.56	0.23	0.27	85.33	85.87	85.33	1696919
1780353300	85.33	-1.16	-1.34	85.51	85.825	85.06	2172120
1780094100	86.49	0.4	0.46	86.51	87.03	86.35	6046483
1780007700	86.09	0.01	0.01	85.77	86.41	85.59	1458787
1779921300	86.08	-0.32	-0.37	86.39	86.52	85.97	896344
1779834900	86.4	1.24	1.46	86.35	86.69	86.2	678070
1779489300	85.16	0.06	0.07	85.04	85.57	84.985	750271
1779402900	85.1	0.15	0.18	84.24	85.4	84.08	1116255
1779316500	84.95	1.27	1.52	83.64	85.16	83.51	855766
1779230100	83.68	-0.93	-1.10	84.09	84.23	83.6	1512252
1779143700	84.61	0.41	0.49	84.34	84.73	84	1013569
1778884500	84.2	-1.44	-1.68	84.59	84.59	84.01	1404185
1778798100	85.64	0.08	0.09	85.89	85.99	85.625	775579
1778711700	85.56	0.31	0.36	85.24	85.65	85.01	666863
1778625300	85.25	-0.64	-0.75	85.14	85.45	84.695	1164627
1778538900	85.89	0.06	0.07	85.89	86.2145	85.815	737234
1778279700	85.83	1.01	1.19	86.02	86.13	85.51	1020201
1778193300	84.82	-0.66	-0.77	85.96	86.01	84.71	1833847
1778106900	85.48	1.81	2.16	85.32	85.7682	85.245	1144848
1778020500	83.67	1	1.21	83.39	83.77	83.07	654577
1777934100	82.67	-0.71	-0.85	83.41	83.53	82.345	1149008
1777674900	83.38	-0.21	-0.25	83.59	84.11	83.38	1985175
1777588500	83.59	1.83	2.24	83.04	83.805	82.79	4413732
1777502100	81.76	-0.84	-1.02	82.27	82.335	81.38	1238356
1777415700	82.6	0.03	0.04	82.48	82.765	82.345	2118957
1777329300	82.57	0.09	0.11	82.69	82.951128	82.50964	721000
1777070100	82.48	0	0.00	82.41	82.75	82.11	807863
1776983700	82.48	-0.75	-0.90	82.96	83.18	81.58	1006752
1776897300	83.23	0.27	0.33	83.69	83.69	82.975	702596
1776810900	82.96	-1.63	-1.93	84.19	84.3055	82.81	921667
1776724500	84.59	-0.6	-0.70	84.55	84.73	84.06	1091872
1776465300	85.19	1.22	1.45	85.4	86.055509	85.19	932986
1776378900	83.97	0.07	0.08	84.45	84.45	83.785	2921731
1776292500	83.9	-0.06	-0.07	83.82	83.985	83.6	553335
1776206100	83.96	0.77	0.93	83.82	84.2	83.645	1154511
1776119700	83.19	0.38	0.46	82.07	83.23	81.86	1064819
1775860500	82.81	0.27	0.33	83.13	83.21	82.455	790418
1775774100	82.54	-0.4	-0.48	82.14	83.09	81.785518	1723718
1775687700	82.94	3.23	4.05	83.34	83.34	82.41	1821764
1775601300	79.71	-0.08	-0.10	79.44	79.83	78.41	2876262
1775514900	79.79	0.8	1.01	79.27	79.97	79.14	1317115
1775169300	78.99	-0.69	-0.87	78.14	79.41	77.78	2111733
1775082900	79.68	1.27	1.62	79.61	80.305	79.41	3844960
1774996500	78.41	2.33	3.06	77.17	78.41	76.66	3866325
1774910100	76.08	0.11	0.14	76.57	76.71	75.68	3891971
1774650900	75.97	-1.02	-1.32	76.52	76.91	75.785	3708637
1774564500	76.99	-1.44	-1.84	77.66	78.15	76.945	5592980
1774478100	78.43	1.31	1.70	78.62	78.87	78.07	1595533
1774391700	77.12	-0.44	-0.57	76.71	77.76	76.59	1685803
1774305300	77.56	1.64	2.16	77.3	78.56	76.81	1762674
1774046100	75.92	-2.42	-3.09	77.72	77.85	75.45	1773558
1773959700	78.34	-0.17	-0.22	76.99	78.78	76.86	2111280
1773873300	78.51	-0.77	-0.97	79.38	79.59	78.425	1188054
1773786900	79.28	0.15	0.19	79.51	79.705	79.14	949202
1773700500	79.13	1.3	1.67	78.6	79.31	78.49	1219210
1773441300	77.83	-1.18	-1.49	78.99	79.2	77.715	1478931
1773354900	79.01	-1.39	-1.73	79.39	79.435	78.65	1734713
1773268500	80.4	-0.25	-0.31	80.34	80.78	79.839	1792490
1773182100	80.65	0.19	0.24	81.04	82.05	80.55	2829896
1773095700	80.46	-0.4	-0.49	79.22	80.81	78.47	3168805
1772840100	80.86	-0.45	-0.55	80.21	81.14	79.93	2559939
1772753700	81.31	-1.17	-1.42	81.91	82.11	80.53	3018717
1772667300	82.48	0.79	0.97	81.88	82.63	81.57	3408967