iShares Climate Conscious and Transition MSCI USA ETF【USCL】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	-1.7686	-2.08733624454	84.73	85.57	83.06	80852	85.15120683	SP
4	0.3064	0.370697477467	82.655	85.57	82.36	43251	84.19677864	SP
12	6.6314	8.68780296083	76.33	85.57	72.13	18875	83.51498814	SP
26	2.7914	3.48185106648	80.17	85.57	72.13	9025	83.4273074	SP
52	12.0514	16.9953462135	70.91	85.57	70.34	7766	80.05527404	SP
156	32.7624	65.2650451204	50.199	85.57	48.39	15169	70.38323089	SP
260	32.7624	65.2650451204	50.199	85.57	48.39	15169	70.38323089	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	82.9614	-2.27	-2.66	84.51	84.51	82.9614	2573
1780612500	85.2279	0.43	0.51	84.53	85.2279	84.53	1931
1780526100	84.7959	-0.73	-0.85	85.23	85.23	84.7959	525
1780439700	85.5262	0.11	0.13	85.24	85.5262	85.24	126
1780353300	85.4153	0.27	0.31	84.96	85.57	84.96	1794
1780094100	85.15	0.54	0.64	84.73	85.15	84.73	399883
1780007700	84.6103	0.69	0.82	84.17	84.6103	84.17	32
1779921300	83.9183	-0.04	-0.04	84.07	84.07	83.91	1748
1779834900	83.9541	0.22	0.26	84.23	84.23	83.9541	48
1779489300	83.7373	0.47	0.56	83.89	83.96	83.7373	1405
1779402900	83.2722	0.06	0.07	83.05	83.35	83.05	412158
1779316500	83.2116	0.79	0.96	82.53	83.2116	82.53	11
1779230100	82.4223	-0.68	-0.82	82.63	82.745	82.36	1928
1779143700	83.1026	0.16	0.20	82.875	83.1026	82.86	37
1778884500	82.9381	-0.87	-1.03	83.12	83.12	82.9381	13
1778798100	83.8034	0.85	1.03	83.09	83.8034	83.09	27
1778711700	82.9528	0.3	0.36	82.455	82.9528	82.455	17
1778625300	82.6558	-0.11	-0.13	82.48	82.6558	82.48	32
1778538900	82.7634	-0.07	-0.08	82.7	82.7634	82.7	23
1778279700	82.8325	0.37	0.45	82.655	82.8325	82.655	22
1778193300	82.4584	-0.24	-0.29	82.81	82.81	82.4584	23
1778106900	82.6996	1.03	1.26	82.15	82.6996	82.15	3284
1778020500	81.6707	0.37	0.45	81.67	81.77	81.67	92
1777934100	81.3056	-0.39	-0.48	81.65	81.65	81.28	131
1777674900	81.6943	0.14	0.17	81.82	81.99	81.64	1250
1777588500	81.5571	1.02	1.27	80.75	81.5571	80.75	254433
1777502100	80.533	-0.05	-0.06	80.445	80.533	80.445	21
1777415700	80.5835	-0.43	-0.53	80.56	80.5835	80.54	1824
1777329300	81.0159	0	0.00	80.895	81.05	80.88	257
1777070100	81.0142	0.61	0.76	80.64	81.0142	80.64	25
1776983700	80.4002	-0.56	-0.69	80.64	80.67	80.4002	8233
1776897300	80.9569	0.73	0.91	80.745	80.9569	80.745	109
1776810900	80.2247	-0.27	-0.34	80.65	80.65	80.2247	84
1776724500	80.4946	-0.24	-0.30	80.73	80.73	80.355	417
1776465300	80.7358	0.88	1.10	80.275	80.7358	80.275	15
1776378900	79.8542	0.36	0.45	79.56	79.8542	79.56	209
1776292500	79.4976	0.84	1.07	78.8	79.4976	78.8	19
1776206100	78.6569	0.93	1.20	77.76	78.6569	77.76	30
1776119700	77.7231	0.94	1.22	76.44	77.7231	76.44	77
1775860500	76.7827	-0.16	-0.21	76.98	76.98	76.7827	116
1775774100	76.9454	0.32	0.42	76.45	76.9454	76.45	75
1775687700	76.627	1.71	2.28	76.627	76.627	76.627	41
1775601300	74.9184	0.14	0.19	74.56	74.9184	74.18	164
1775514900	74.7764	0.18	0.24	74.63	74.78	74.63	376
1775169300	74.5997	0.01	0.01	73.61	74.5997	73.61	31
1775082900	74.589	0.43	0.59	74.52	74.76	74.52	42
1774996500	74.1546	2	2.77	72.88	74.1546	72.88	30
1774910100	72.1549	-0.01	-0.02	72.77	72.77	72.13	49
1774650900	72.1666	-1.37	-1.86	73.23	73.23	72.13	478
1774564500	73.5355	-1.17	-1.57	74.24	74.24	73.5355	17
1774478100	74.7091	0.47	0.63	74.88	74.88	74.7091	24
1774391700	74.2413	-0.54	-0.73	74.67	74.67	74.2413	155
1774305300	74.7849	0.97	1.32	75.06	75.06	74.7849	99
1774046100	73.8118	-1.09	-1.45	74.725	74.725	73.8118	36
1773959700	74.8975	-0.15	-0.20	74.53	74.8975	74.53	126
1773873300	75.0469	-1.1	-1.44	75.84	75.84	75.0469	24
1773786900	76.1427	-0.1	-0.14	76.25	76.25	76.1427	462
1773700500	76.2458	0.72	0.96	75.99	76.2458	75.99	60
1773441300	75.5232	-0.48	-0.63	76.33	76.33	75.5232	38
1773354900	76.0054	-1.12	-1.45	76.0054	76.0054	76.0054	26
1773268500	77.1263	-0.09	-0.11	77.22	77.22	76.99	119
1773182100	77.2131	-0.31	-0.40	77.46	77.8392	77.2131	312
1773095700	77.5263	0.47	0.61	76.275	77.5263	76.275	19
1772840100	77.0534	-0.76	-0.98	77.0534	77.0534	77.0534	17