iShares ESG Advanced MSCI USA ETF【USXF】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	-2.05	-3.0213706706	67.85	69.83	65.71	73857	68.64072296	SP
4	0.42	0.642398286938	65.38	69.83	64.45	72121	67.23698956	SP
12	9.01	15.8654692728	56.79	69.83	53.0545	72762	61.45563671	SP
26	7.8	13.4482758621	58	69.83	53.0545	72343	59.80876875	SP
52	13.69	26.2713490693	52.11	69.83	50.97	76418	57.77999841	SP
156	31.21	90.228389708	34.59	69.83	33.13	81427	49.04892353	SP
260	30.36	85.6659142212	35.44	69.83	27	80134	43.09388172	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
1780612500	68.75	-0.63	-0.91	68.1	69.07	67.83	61375
1780526100	69.3802	-0.36	-0.51	69.83	69.83	69.11	50078
1780439700	69.7373	0.88	1.28	69.35	69.77	69.24	48864
1780353300	68.8534	1.04	1.54	67.71	69.12	67.71	73102
1780094100	67.81	0.33	0.49	67.85	68.29	67.81	135868
1780007700	67.48	0.39	0.58	67.13	67.68	66.81	372930
1779921300	67.0881	-0.39	-0.57	67.72	67.72	66.7	33852
1779834900	67.474	1.12	1.69	67.23	67.708	67	34423
1779489300	66.3508	0.25	0.38	66.64	66.7	66.155	33316
1779402900	66.0995	0.03	0.05	65.64	66.245	65.53	38810
1779316500	66.0691	1.15	1.78	65.44	66.22	65.18	42157
1779230100	64.9152	-0.47	-0.71	64.739999	65.535	64.45	40536
1779143700	65.3822	-0.42	-0.63	66.25	66.25	64.819999	54939
1778884500	65.8	-1.59	-2.36	66.39	66.459999	65.75	68506
1778798100	67.39	0.99	1.49	66.51	67.53	66.51	69533
1778711700	66.4	0.31	0.47	66.629999	66.629999	65.89	68339
1778625300	66.09	-0.47	-0.71	66.04	66.29	65.08	54122
1778538900	66.56	0.58	0.88	66.16	66.75	66.16	45594
1778279700	65.98	1.15	1.77	65.379999	65.98	65.29	43960
1778193300	64.8302	-0.4	-0.61	65.09	65.51	64.69	48598
1778106900	65.2261	1.6	2.51	64.66	65.2622	64.4701	43812
1778020500	63.6283	0.74	1.18	63.43	63.82	63.39	34027
1777934100	62.8891	-0.18	-0.29	63.24	63.41	62.52	46358
1777674900	63.07	0.11	0.17	63.19	63.37	63.07	73239
1777588500	62.96	0.19	0.30	62.98	63.12	62.42	202678
1777502100	62.7732	0.07	0.11	63	63	62.435	32549
1777415700	62.7073	-1	-1.57	62.78	62.9615	62.2601	39792
1777329300	63.7062	0.36	0.56	63.36	63.71	63.11	50390
1777070100	63.351	0.95	1.53	62.93	63.55	62.61	65855
1776983700	62.3983	-0.24	-0.39	62.6	62.87	61.73	82246
1776897300	62.64	0.69	1.11	62.44	62.68	62.1801	59139
1776810900	61.95	-0.22	-0.35	62.32	62.6	61.73	57836
1776724500	62.17	0.11	0.18	61.9	62.17	61.69	79187
1776465300	62.06	0.91	1.49	61.73	62.18	61.71	40986
1776378900	61.15	0.26	0.43	60.89	61.28	60.8273	49065
1776292500	60.8871	0.49	0.81	60.51	60.895	60.32	49072
1776206100	60.3991	0.78	1.32	59.93	60.44	59.85	33240
1776119700	59.615	0.91	1.55	58.34	59.615	58.34	31580
1775860500	58.7067	0.18	0.31	58.73	59	58.6743	22781
1775774100	58.5228	0.32	0.55	58.14	58.59	57.98	51705
1775687700	58.2036	1.83	3.24	58.5	58.54	57.87	29066
1775601300	56.3775	0.18	0.32	56.06	56.3775	55.74	45970
1775514900	56.1996	0.26	0.46	55.92	56.21	55.8658	61009
1775169300	55.94	0.26	0.47	54.58	55.94	54.58	52651
1775082900	55.68	0.48	0.87	55.64	56.05	55.535	76708
1774996500	55.2	1.89	3.55	54	55.23	53.8941	99477
1774910100	53.31	-0.49	-0.90	54.31	54.31	53.0545	52372
1774650900	53.795	-1.06	-1.92	54.59	54.59	53.66	78159
1774564500	54.85	-1.32	-2.34	55.65	55.81	54.8	46005
1774478100	56.165	0.35	0.63	56.29	56.5	56.032188	63724
1774391700	55.8112	-0.14	-0.25	55.56	56.0799	55.49	50233
1774305300	55.95	0.76	1.37	56.3	56.75	55.8	59733
1774046100	55.1919	-1.05	-1.86	56.18	56.18	54.87	53887
1773959700	56.2384	0.07	0.12	55.47	56.5	55.47	216827
1773873300	56.1723	-0.7	-1.23	56.72	56.79	56.13	181206
1773786900	56.87	0.01	0.02	57.02	57.16	56.76	178809
1773700500	56.86	0.68	1.21	56.93	57.33	56.78	163839
1773441300	56.18	-0.25	-0.44	56.79	57.08	56.0709	146093
1773354900	56.4292	-1.09	-1.89	57.07	57.07	56.4	83150
1773268500	57.517	-0.04	-0.08	57.68	57.97	57.31	33341
1773182100	57.5605	-0.09	-0.16	57.67	58.31	57.42	30418
1773095700	57.65	0.78	1.37	56.0401	57.745	56	71139
1772840100	56.87	-1.1	-1.90	57.05	57.53	56.73	92533
1772753700	57.97	-0.2	-0.34	57.88	58.3259	57.34	128354