iShares ESG Aware MSCI Emerging Markets Index ETF【XSEM】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

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
1781559600	34.78	1.09	3.24	34.52	34.8	34.52	6625
1781300400	33.69	0.19	0.57	33.46	33.79	33.299999	5840
1781214000	33.5	1.46	4.56	32.409999	33.5	32.409999	5639
1781127600	32.04	-0.55	-1.69	32.369999	32.689999	32.04	19411
1781041200	32.59	-0.04	-0.12	33.31	33.32	32	22798
1780954800	32.63	0.64	2.00	32.729999	32.81	32.53	12846
1780695600	31.99	-2.12	-6.22	32.97	32.97	31.93	13860
1780609200	34.11	-0.28	-0.81	33.75	34.19	33.69	7545
1780522800	34.39	-0.3	-0.86	34.39	34.53	34.28	7793
1780436400	34.69	0.38	1.11	34.44	34.69	34.32	6268
1780350000	34.31	0.84	2.51	33.86	34.4	33.83	11719
1780090800	33.47	0.09	0.27	33.58	33.7	33.4	6199
1780004400	33.38	0.07	0.21	33.009999	33.45	33	19005
1779918000	33.31	0.05	0.15	33.49	33.509999	33.17	24070
1779831600	33.259999	0.16	0.48	32.92	33.299999	32.92	13616
1779745200	33.1	1.09	3.41	32.71	33.1	32.689999	14055
1779486000	32.009999	0	0.00	32.049999	32.229999	32.009999	3249
1779399600	32.009999	0.31	0.98	31.68	32.06	31.58	14918
1779313200	31.7	0.62	1.99	31.27	31.7	31.25	13935
1779226800	31.08	-0.4	-1.27	30.93	31.39	30.91	29900
1778881200	31.48	-1.03	-3.17	31.62	31.64	31.48	15199
1778794800	32.509999	0.15	0.46	32.369999	32.58	32.31	2128
1778708400	32.36	0.65	2.05	32.06	32.45	32.02	15426
1778622000	31.71	-0.99	-3.03	32.07	32.07	31.37	10463
1778535600	32.7	-0.04	-0.12	32.799999	32.799999	32.57	12283
1778276400	32.74	0.76	2.38	32.509999	32.74	32.45	18595
1778190000	31.98	-0.4	-1.24	32.27	32.29	31.94	2815
1778103600	32.38	1.05	3.35	32.259999	32.409999	32	16228
1778017200	31.33	0.64	2.09	31	31.42	31	4466
1777930800	30.69	0.1	0.33	31	31	30.59	9928
1777671600	30.59	-0.05	-0.16	30.71	30.71	30.49	6859
1777585200	30.64	0.44	1.46	30.38	30.64	30.28	7441
1777498800	30.2	-0.07	-0.23	30.32	30.42	30.15	6240
1777412400	30.27	-0.25	-0.82	30.16	30.29	30.11	10900
1777326000	30.52	-0.1	-0.33	30.69	30.69	30.46	15693
1777066800	30.62	0.58	1.93	30.43	30.68	30.43	11318
1776980400	30.04	-0.48	-1.57	30.3	30.3	29.81	18773
1776894000	30.52	0.53	1.77	30.26	30.53	30.26	8031
1776807600	29.99	-0.4	-1.32	30.47	30.47	29.99	9922
1776721200	30.39	-0.3	-0.98	30.31	30.46	30.31	4368
1776462000	30.69	0.5	1.66	30.6	30.89	30.6	4065
1776375600	30.19	0.01	0.03	30.23	30.31	30.14	18418
1776289200	30.18	-0.04	-0.13	30.2	30.2	30.12	907
1776202800	30.22	0.54	1.82	29.91	30.22	29.91	8125
1776116400	29.68	0.13	0.44	29.29	29.69	29.28	7057
1775857200	29.55	0.2	0.68	29.52	29.62	29.48	115731
1775770800	29.35	-0.18	-0.61	29.11	29.4	29.08	13441
1775684400	29.53	1.37	4.87	29.66	29.7	29.33	24941
1775598000	28.16	0.01	0.04	28.1	28.16	27.72	11454
1775511600	28.15	0.34	1.22	28.06	28.2	28.04	4877
1775166000	27.81	-0.24	-0.86	27.3	28.02	27.3	19699
1775079600	28.05	0.18	0.65	27.98	28.24	27.97	22078
1774993200	27.87	0.98	3.64	27.04	27.87	27.03	59309
1774906800	26.89	-0.13	-0.48	27.28	27.28	26.83	7630
1774647600	27.02	-0.15	-0.55	27.06	27.17	27.01	6526
1774561200	27.17	-0.79	-2.83	27.36	27.61	27.16	15476
1774474800	27.96	0.42	1.53	27.9	28.08	27.83	18062
1774388400	27.54	-0.43	-1.54	27.33	27.67	27.29	27810
1774302000	27.97	1.02	3.78	27.69	28	27.5	94388
1774042800	26.95	-1.02	-3.65	27.67	27.67	26.95	11181
1773956400	27.97	0.04	0.14	27.42	28.04	27.3	81348
1773870000	27.93	-0.48	-1.69	28.17	28.3	27.91	9488
1773783600	28.41	0.21	0.74	28.35	28.5	28.35	6403
1773697200	28.2	0.71	2.58	28.01	28.2	27.96	15658