iShares Jantzi Social Index ETF【XEN】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	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1782855600	52.54	0.07	0.13	52.54	52.54	52.54	193
1782769200	52.47	-0.31	-0.59	52.48	52.48	52.47	368
1782510000	52.78	0.18	0.34	52.48	52.87	52.48	963
1782423600	52.6	0	0.00	52.71	52.71	52.6	296
1782337200	52.6	-0.27	-0.51	52.55	52.6	52.55	552
1782250800	52.87	-0.06	-0.11	52.46	52.87	52.46	261
1782164400	52.93	0.28	0.53	52.74	52.98	52.74	1941
1781905200	52.65	-0.18	-0.34	52.65	52.65	52.65	79
1781818800	52.83	-0.27	-0.51	53.26	53.26	52.79	1065
1781732400	53.1	-0.37	-0.69	53.7	53.77	53.1	969
1781646000	53.47	0.24	0.45	53.51	53.51	53.47	1316
1781559600	53.23	0.51	0.97	53.25	53.25	53.12	1512
1781300400	52.72	0.47	0.90	52.72	52.72	52.72	94
1781214000	52.25	0.74	1.44	52.25	52.25	52.25	48
1781127600	51.51	-0.36	-0.69	51.59	51.59	51.51	413
1781041200	51.87	-0.07	-0.13	51.48	51.87	51.48	719
1780954800	51.94	0.01	0.02	52.25	52.34	51.94	1513
1780695600	51.93	-1.15	-2.17	52.12	52.12	51.93	563
1780609200	53.08	0.66	1.26	52.79	53.08	52.79	1154
1780522800	52.42	-0.49	-0.93	52.65	52.65	52.42	1000
1780436400	52.91	0.64	1.22	52.51	52.91	52.39	1980
1780350000	52.27	0.1	0.19	52.17	52.31	52.16	3105
1780090800	52.17	0.28	0.54	51.93	52.17	51.8	1016
1780004400	51.89	-0.03	-0.06	51.91	51.91	51.89	878
1779918000	51.92	-0.31	-0.59	52.065	52.065	51.92	146
1779831600	52.23	-0.3	-0.57	52.21	52.23	52.18	2298
1779745200	52.53	0.52	1.00	52.44	52.53	52.43	5483
1779486000	52.01	0.04	0.08	52.18	52.18	52.01	443
1779399600	51.97	0.43	0.83	51.33	52.1	51.33	2694
1779313200	51.54	0.7	1.38	50.91	51.55	50.91	1561
1779226800	50.84	-0.08	-0.16	51.02	51.02	50.84	1487
1778881200	50.92	-0.63	-1.22	51.09	51.09	50.92	407
1778794800	51.55	0.28	0.55	51.34	51.6	51.34	1910
1778708400	51.27	-0.45	-0.87	51.375	51.41	51.27	1508
1778622000	51.72	0.19	0.37	51.44	51.72	51.43	2479
1778535600	51.53	0.19	0.37	51.53	51.53	51.53	171
1778276400	51.34	0.29	0.57	51.4	51.4	51.27	959
1778190000	51.05	-0.35	-0.68	51.55	51.55	51.01	2285
1778103600	51.4	0.66	1.30	51.32	51.4	51.32	439
1778017200	50.74	-0.2	-0.39	51.03	51.03	50.74	1276
1777930800	50.94	-0.48	-0.93	51.31	51.31	50.94	1280
1777671600	51.42	-0.03	-0.06	51.43	51.43	51.42	1324
1777585200	51.45	1.01	2.00	51.19	51.45	51.19	340
1777498800	50.44	-0.48	-0.94	50.5	50.5	50.44	1238
1777412400	50.92	-0.42	-0.82	50.96	50.96	50.92	1029
1777326000	51.34	-0.2	-0.39	51.21	51.34	51.21	978
1777066800	51.54	0.08	0.16	51.5	51.56	51.49	2215
1776980400	51.46	0.01	0.02	51.62	51.62	51.16	621
1776894000	51.45	0.11	0.21	51.56	51.56	51.4	1101
1776807600	51.34	-0.78	-1.50	51.66	51.66	51.34	2040
1776721200	52.12	-0.03	-0.06	52.12	52.12	52.11	2028
1776462000	52.15	0.53	1.03	52.15	52.15	52.15	5000
1776375600	51.62	-0.26	-0.50	51.65	51.65	51.62	2591
1776289200	51.88	0.15	0.29	51.87	51.88	51.8	2244
1776202800	51.73	0.3	0.58	51.58	51.73	51.58	753
1776116400	51.43	0.24	0.47	51.04	51.45	51.04	1716
1775857200	51.19	0.31	0.61	51.19	51.19	51.19	626
1775770800	50.88	-0.2	-0.39	50.94	50.97	50.88	585
1775684400	51.08	0.66	1.31	51.29	51.29	51.04	890
1775598000	50.42	0.09	0.18	50.24	50.42	50.16	4184
1775511600	50.33	0.07	0.14	50.33	50.33	50.33	248
1775166000	50.26	0.25	0.50	49.32	50.26	49.32	1036