CRSP ISS US Large Cap ESG Index TR【CLESGT】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	0	0	0	0	0	0	IX
4	0	0	0	0	0	0	0	IX
12	0	0	0	0	0	0	0	IX
26	0	0	0	0	0	0	0	IX
52	0	0	0	0	0	0	0	IX
156	0	0	0	0	0	0	0	IX
260	0	0	0	0	0	0	0	IX

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
1737151200	1341.6808	12.82	0.96	1328.8621	1347.8657	1328.8621
1737064800	1328.8619	-7.63	-0.57	1336.5189	1339.9287	1328.0775
1736978400	1336.4894	25.37	1.93	1311.2901	1339.0306	1311.2901
1736892000	1311.1235	-1.52	-0.12	1312.6447	1320.6489	1303.4191
1736805600	1312.6405	-0.4	-0.03	1313.0395	1313.157	1296.7657
1736546400	1313.0395	-22.26	-1.67	1335.5757	1335.5757	1308.676
1736373600	1335.2983	2.84	0.21	1332.5098	1337.7422	1325.4493
1736287200	1332.4596	-17.38	-1.29	1349.8362	1357.3654	1328.3006
1736200800	1349.8362	8.18	0.61	1341.661	1361.1766	1341.661
1735941600	1341.661	19.13	1.45	1322.6677	1342.8368	1322.6677
1735855200	1322.5344	-5.79	-0.44	1328.394	1337.1886	1313.3315
1735682400	1328.3291	-7.67	-0.57	1336.092	1340.7164	1325.0229
1735596000	1335.9945	-14.73	-1.09	1350.7392	1350.7392	1328.6195
1735336800	1350.7268	-17.13	-1.25	1367.9412	1367.9412	1342.1674
1735250400	1367.8551	-1.04	-0.08	1368.9829	1371.0769	1361.8311
1735077600	1368.8938	13.93	1.03	1354.9607	1368.9122	1354.9607
1734991200	1354.9611	11.05	0.82	1343.9238	1355.8023	1337.6487
1734732000	1343.916	16	1.20	1327.9396	1354.3309	1318.4825
1734645600	1327.9167	-0.27	-0.02	1328.1903	1341.747	1327.4494
1734559200	1328.1903	-37.79	-2.77	1366.0055	1373.3642	1327.1393
1734472800	1365.9788	-0.79	-0.06	1366.7866	1367.6392	1360.9683
1734386400	1366.765	3.6	0.26	1363.3423	1369.4231	1362.4838
1734127200	1363.1675	-5.06	-0.37	1368.4007	1370.863	1359.5469
1734040800	1368.2239	-7.56	-0.55	1375.782	1375.782	1368.1602
1733954400	1375.782	11.57	0.85	1364.2204	1378.2895	1364.2204
1733868000	1364.2083	-2.85	-0.21	1367.0628	1372.2738	1362.7742
1733781600	1367.0628	-6.19	-0.45	1373.532	1373.532	1365.8348
1733522400	1373.2548	1.43	0.10	1371.9619	1378.4568	1371.1868
1733436000	1371.8291	-3.63	-0.26	1375.5726	1376.015	1371.3827
1733349600	1375.4585	12.86	0.94	1362.6176	1376.3782	1362.6176
1733263200	1362.5979	0.62	0.05	1362.0045	1362.9434	1358.6084
1733176800	1361.9757	5.4	0.40	1356.6775	1363.1521	1356.6775
1732917600	1356.5804	8.47	0.63	1348.2677	1358.9871	1348.2677
1732744800	1348.1125	-6.14	-0.45	1354.3838	1354.3838	1343.9413
1732658400	1354.2563	7.86	0.58	1346.5447	1354.9843	1346.5447
1732572000	1346.3983	2.48	0.18	1343.9319	1355.4929	1341.2928
1732312800	1343.9199	3.14	0.23	1340.8003	1344.9917	1338.0061
1732226400	1340.775	5.9	0.44	1335.1604	1344.6105	1324.9213
1732140000	1334.8708	-0.65	-0.05	1335.5645	1335.9657	1321.1225
1732053600	1335.5239	7.56	0.57	1327.984	1336.4163	1319.9043
1731967200	1327.9641	6.14	0.46	1321.9065	1331.26	1320.8415
1731708000	1321.8266	-19.55	-1.46	1341.4994	1341.4994	1318.0011
1731621600	1341.3769	-7.8	-0.58	1349.1848	1351.3137	1339.5009
1731535200	1349.1732	-1.88	-0.14	1351.0908	1355.1174	1346.2878
1731448800	1351.0539	-3.29	-0.24	1354.4607	1356.2716	1345.2736
1731362400	1354.3465	0.7	0.05	1353.6467	1360.0465	1350.234
1731103200	1353.6467	4.84	0.36	1349.0885	1357.6741	1349.0885
1731016800	1348.8105	15.04	1.13	1333.8074	1350.7161	1333.8074
1730930400	1333.7656	28.47	2.18	1305.2946	1335.9051	1305.2946
1730844000	1305.2946	14.88	1.15	1290.4277	1306.1161	1290.4277
1730757600	1290.4106	-3.76	-0.29	1294.2277	1296.7201	1287.4279
1730494800	1294.1737	4.58	0.36	1289.6053	1302.5188	1289.5704
1730408400	1289.5922	-28.5	-2.16	1318.1573	1318.1573	1288.9587
1730322000	1318.0971	-6.07	-0.46	1324.1679	1327.0437	1315.8762
1730235600	1324.1679	3.84	0.29	1320.3273	1327.6831	1316.6547
1730149200	1320.3273	1.9	0.14	1318.4323	1326.9012	1318.4323
1729890000	1318.4227	1.15	0.09	1317.2811	1329.9312	1316.118
1729803600	1317.2726	4.41	0.34	1312.8633	1319.3037	1311.7029
1729717200	1312.8633	-12.7	-0.96	1325.5972	1325.5972	1304.2603
1729630800	1325.5628	0.46	0.03	1325.1092	1328.0214	1316.746
1729544400	1325.1039	-0.31	-0.02	1325.4914	1327.4731	1317.3914