iShares MSCI Global Sustainable Development Goals ETF【SDG】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	-1.5173	-1.65157287471	91.87	93.14	90.0525	3849	92.20584738	SP
4	-1.0173	-1.11338513735	91.37	93.14	88.35	6083	91.09003164	SP
12	6.4627	7.7037787579	83.89	93.14	80.38	4410	88.2066333	SP
26	5.0327	5.8986169714	85.32	93.14	80.38	4858	86.37972002	SP
52	14.2727	18.7601209253	76.08	93.14	73.38	4871	83.82337457	SP
156	11.7727	14.9818019852	78.58	93.14	64.96	10696	77.67535057	SP
260	-7.7973	-7.94426897606	98.15	100.88	64.96	16358	82.81072793	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	90.3527	-2.79	-2.99	92.59	92.59	89.69	8382
1780612500	93.14	0.59	0.64	92.07	93.14	92.062	3239
1780526100	92.5507	-0.31	-0.33	92.46	92.905	92.45	3552
1780439700	92.856	1.36	1.49	91.62	92.92	91.62	3084
1780353300	91.4959	-0.12	-0.14	90.89	91.74	90.85	6175
1780094100	91.62	0.2	0.21	91.87	91.955	91.62	3195
1780007700	91.4239	0.99	1.10	89.99	91.695	89.99	10605
1779921300	90.4311	-1.41	-1.54	90.73	91.085	90.32	26172
1779834900	91.8424	0.68	0.75	91.62	92	91.38	4376
1779489300	91.1593	-0.03	-0.03	90.96	91.1593	90.91	1500
1779402900	91.1875	0.59	0.66	90.47	91.35	90.36	3649
1779316500	90.5934	1.57	1.76	89.5	90.5934	89.46	1338
1779230100	89.0263	-0.61	-0.68	88.35	89.34	88.35	7312
1779143700	89.6353	-0.48	-0.53	90.83	90.83	89.04	3904
1778884500	90.1124	-1.81	-1.97	91.01	91.01	90.1124	4905
1778798100	91.9217	-0.36	-0.39	92.48	92.48	91.9217	4406
1778711700	92.28	1.13	1.24	91.32	92.315	91.32	8333
1778625300	91.1503	-0.11	-0.13	91.4	91.4	90.295	15263
1778538900	91.2645	0.27	0.30	90.61	91.612708	90.61	2383
1778279700	90.995	1.56	1.74	91.37	91.37	90.12	2187
1778193300	89.4398	-1.77	-1.94	91.58	91.58	89.4398	1057
1778106900	91.2061	1.7	1.90	90.735	91.2061	90.69	1226
1778020500	89.507	0.69	0.78	89.64	89.64	89.3999	1444
1777934100	88.8167	-0.41	-0.46	89.42	89.42	88.42	2909
1777674900	89.228	0.15	0.17	89.91	89.91	89.18	6979
1777588500	89.0795	1.7	1.94	88.14	89.12	87.7	11856
1777502100	87.3809	-1.02	-1.16	88.06	88.4	87.0601	7874
1777415700	88.405	-0.74	-0.83	87.91	88.52	87.91	6342
1777329300	89.1445	-0.23	-0.26	89.38	89.38	88.95	804
1777070100	89.3726	0.53	0.59	89.2	89.3726	89.07	1186
1776983700	88.8452	-0.19	-0.22	88.5	89.3	88.5	2206
1776897300	89.0371	0.63	0.71	89.18	89.18	88.965	4319
1776810900	88.4051	-0.93	-1.04	88.97	89.33	88.4051	519
1776724500	89.3331	0.36	0.40	89.27	89.41	89.05	3803
1776465300	88.9728	1.23	1.41	88.63	88.9728	88.63	975
1776378900	87.739	-0.47	-0.53	87.88	87.9299	87.51	1938
1776292500	88.21	-0.15	-0.16	88.07	88.21	87.855	2075
1776206100	88.355	0.81	0.93	87.42	88.355	87.42	1922
1776119700	87.5445	0.21	0.25	86.74	87.5445	86.74	2110
1775860500	87.3298	0.66	0.76	87.1	87.385	87.1	5041
1775774100	86.6689	0.1	0.12	86.24	86.7146	86.13	2144
1775687700	86.5653	2.14	2.53	86.57	86.642	86.485	2542
1775601300	84.4255	-0.44	-0.52	84.42	84.4255	83.59	2945
1775514900	84.8703	0.12	0.14	84.78	84.8703	84.73	1252
1775169300	84.7495	-0.03	-0.03	84.43	84.87	83.955	7695
1775082900	84.7745	0.82	0.98	84.53	85	84.4411	2479
1774996500	83.9525	2.46	3.01	82.62	83.9525	82.62	6575
1774910100	81.4974	0.08	0.09	82.2	82.2	81.23	3964
1774650900	81.4215	-0.42	-0.51	81.8	82.17	81.32	2909
1774564500	81.8371	-1.44	-1.73	82.25	82.795	81.8371	5864
1774478100	83.2766	1.43	1.74	82.94	83.54	82.94	4207
1774391700	81.8504	-0.03	-0.04	81.29	82.06	81.29	1372
1774305300	81.8853	1.24	1.53	81.86	82.48	81.86	4524
1774046100	80.6477	-1.8	-2.18	81.86	82.055	80.38	4010
1773959700	82.4467	-0.09	-0.11	81.42	82.78	81.42	4842
1773873300	82.5413	-1.83	-2.17	84.22	84.22	82.5413	3023
1773786900	84.37	0.15	0.18	85.52	85.52	84.37	8981
1773700500	84.2216	1.26	1.52	84.11	84.56	84.11	1044
1773441300	82.9619	-0.46	-0.55	83.89	84.03	82.9	2054
1773354900	83.4235	-1.18	-1.40	84.19	84.19	83.4235	2411
1773268500	84.608	-0.02	-0.03	84.78	84.93	84.608	3202
1773182100	84.6317	0.03	0.03	84.99	85.18	84.5158	2783
1773095700	84.6029	1.31	1.57	82.81	84.6029	82.75	6691
1772840100	83.2916	0.34	0.41	83.1	83.2916	83.1	2914