Trend ETF Msci Acwi Fundo De Invest De Indice Invest No Exterior【ACWI11】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	-0.33	-1.90751445087	17.3	17.34	16.82	52718	17.07743941	FU
4	0.42	2.53776435045	16.55	17.34	16.42	67876	16.94912722	FU
12	1.38	8.85182809493	15.59	17.34	15.51	85517	16.40607867	FU
26	0.63	3.85556915545	16.34	17.34	14.77	101212	16.02074011	FU
52	2.14	14.4302090357	14.83	17.34	14.67	80918	15.93741449	FU
156	7.45	78.256302521	9.52	17.34	9.06	99120	13.63277117	FU
260	6.24	58.1547064306	10.73	17.34	8.25	181496	11.50470673	FU

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
1783546200	17	-0.01	-0.06	17.01	17.05	16.82	58527
1783459800	17.01	-0.1	-0.58	17.23	17.23	16.93	62475
1783373400	17.11	-0.12	-0.70	17.3	17.3	17.07	81481
1783114200	17.23	0.08	0.47	17.3	17.34	17.23	20730
1783027740	17.15	0.03	0.18	17.3	17.3	17.07	40379
1782941400	17.12	-0.04	-0.23	17.19	17.23	17.05	56578
1782855000	17.16	0.15	0.88	16.98	17.16	16.98	140973
1782768600	17.01	0.18	1.07	17	17.04	16.83	18341
1782509400	16.83	-0.08	-0.47	16.91	16.91	16.719999	36021
1782423000	16.91	-0.14	-0.82	16.98	17.01	16.86	99993
1782336540	17.05	0.26	1.55	16.8	17.05	16.8	40011
1782250200	16.79	-0.3	-1.76	17.09	17.09	16.79	59226
1782163800	17.09	-0.04	-0.23	17.13	17.21	17.02	73783
1781904600	17.13	-0.07	-0.41	17.2	17.29	17.01	44024
1781818140	17.2	0.7	4.24	16.87	17.29	16.87	91058
1781731740	16.5	-0.5	-2.94	16.9	16.97	16.5	53897
1781645400	17	0.09	0.53	17	17	16.85	68806
1781559000	16.91	0.49	2.98	16.649999	16.95	16.649999	48537
1781299800	16.42	-0.31	-1.85	16.719999	16.77	16.42	70252
1781213400	16.73	0.2	1.21	16.55	16.73	16.46	192421
1781126940	16.53	-0.25	-1.49	16.77	16.82	16.53	48227
1781040600	16.78	-0.09	-0.53	16.95	17.04	16.469999	93647
1780954140	16.87	0.16	0.96	16.87	16.94	16.78	102640
1780695000	16.71	-0.15	-0.89	16.86	16.98	16.649999	101945
1780522200	16.86	0.04	0.24	16.88	16.97	16.8	65715
1780435800	16.82	0.03	0.18	16.8	16.87	16.76	134500
1780349400	16.79	0	0.00	16.94	16.94	16.68	198653
1780090200	16.79	0.1	0.60	16.87	16.89	16.75	37190
1780003800	16.69	-0.03	-0.18	16.81	16.81	16.68	97376
1779917400	16.719999	0.08	0.48	16.649999	16.8	16.649999	30608
1779830940	16.64	0.05	0.30	16.649999	16.67	16.55	49587
1779744600	16.59	0.13	0.79	16.46	16.64	16.379999	29140
1779485400	16.46	0.12	0.73	16.469999	16.52	16.35	48235
1779398940	16.34	0.05	0.31	16.29	16.36	16.21	39720
1779312600	16.29	0.06	0.37	16.23	16.34	16.23	93589
1779226140	16.23	0.06	0.37	16.32	16.32	16.16	58818
1779139800	16.17	-0.33	-2.00	16.37	16.379999	16.14	125779
1778880600	16.5	0.13	0.79	16.54	16.54	16.37	118275
1778794140	16.37	0.02	0.12	16.35	16.43	16.26	294364
1778707800	16.35	0.44	2.77	15.9	16.41	15.9	136508
1778621400	15.91	-0.08	-0.50	15.99	16	15.75	72453
1778535000	15.99	0.05	0.31	16.09	16.09	15.94	18260
1778275800	15.94	0.04	0.25	16.059999	16.059999	15.91	83373
1778189400	15.9	-0.24	-1.49	16.21	16.21	15.89	29894
1778102940	16.14	0.34	2.15	15.8	16.14	15.78	55744
1778016600	15.8	0.08	0.51	15.78	15.8	15.7	130824
1777930200	15.72	-0.07	-0.44	15.75	15.77	15.67	424839
1777584600	15.79	0.11	0.70	15.68	15.79	15.67	142487
1777498140	15.68	0.01	0.06	15.67	15.77	15.62	72973
1777411800	15.67	-0.08	-0.51	15.72	15.77	15.62	50307
1777325340	15.75	-0.05	-0.32	15.8	15.81	15.67	75553
1777066200	15.8	0.1	0.64	15.8	15.86	15.73	75249
1776979800	15.7	0	0.00	15.7	15.77	15.51	127111
1776893400	15.7	0.16	1.03	15.89	15.89	15.61	98000
1776720600	15.54	-0.28	-1.77	15.9	15.9	15.54	52476
1776461400	15.82	0.2	1.28	15.74	15.86	15.65	62038
1776375000	15.62	0.02	0.13	15.59	15.7	15.57	40832
1776288600	15.6	0.1	0.65	15.56	15.65	15.47	53945
1776202140	15.5	0.18	1.17	15.48	15.55	15.37	44554
1776115800	15.32	0.04	0.26	15.28	15.35	15.24	55978
1775856600	15.28	-0.16	-1.04	15.59	15.59	15.25	165114
1775770200	15.44	-0.08	-0.52	15.52	15.52	15.35	123598