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	-1.971	-2.3599137931	83.52	83.52	81.18	344	82.19600785	SP
4	-3.181	-3.75427829576	84.73	85.57	81.18	25873	84.93089011	SP
12	6.919	9.27107061503	74.63	85.57	74.18	20709	83.55731092	SP
26	0.919	1.13977427756	80.63	85.57	72.13	9717	83.46639486	SP
52	8.549	11.7109589041	73	85.57	72.13	8067	80.27020059	SP
156	30.659	60.2456278247	50.89	85.57	48.39	15217	70.49547318	SP
260	31.35	62.4514432558	50.199	85.57	48.39	15005	70.4861401	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
1782513300	81.549	0.34	0.42	80.78	81.73	80.78	326665
1782426900	81.2097	-0.45	-0.55	82.065	82.065	81.18	295
1782340500	81.6556	-0.25	-0.31	81.76	81.76	81.6556	242
1782254100	81.9059	-0.95	-1.15	81.63	82.18	81.63	139
1782167700	82.8561	-0.67	-0.80	83.52	83.52	82.841	700
1781822100	83.5223	0.97	1.17	83.53	83.53	83.38	452
1781735700	82.5552	-1.14	-1.36	83.76	83.76	82.42	2921
1781649300	83.6909	-0.39	-0.47	84.04	84.04	83.6909	524
1781562900	84.0851	1.22	1.48	83.65	84.0851	83.65	75459
1781303700	82.8608	0.28	0.34	82.86	83.04	82.8	2058
1781217300	82.5797	1.22	1.50	81.55	82.5797	81.45	136
1781130900	81.36	-1.29	-1.56	82.05	82.05	81.36	39
1781044500	82.6531	-0.37	-0.45	83.47	83.47	82.6531	165
1780958100	83.0241	0.06	0.08	83.69	83.69	83.0241	1621
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	20
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	480