iShares MSCI Global Quality Factor ETF【AQLT】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	-0.99	-3.1190926276	31.74	31.79	30.75	12371	31.64521918	SP
4	-0.28	-0.902352562037	31.03	31.79	30.3424	24735	31.350174	SP
12	2.32	8.16039395005	28.43	31.79	26.7	19762	30.00430544	SP
26	2.5385	8.99810361023	28.2115	31.79	26.7	19826	29.41218287	SP
52	5.8094	23.292944035	24.9406	31.79	24.4071	17189	28.20202538	SP
156	5.74	22.9508196721	25.01	31.79	20.6499	16534	27.01376738	SP
260	5.74	22.9508196721	25.01	31.79	20.6499	16534	27.01376738	SP

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	出来高
1780698600	30.75	-0.95	-3.00	31.41	31.41	30.72	8648
1780612200	31.7014	0.11	0.34	31.39	31.7014	31.39	12215
1780525800	31.5948	-0.12	-0.37	31.78	31.78	31.465	18772
1780439400	31.711	0.15	0.46	31.66	31.79	31.6011	7183
1780353000	31.5658	-0.08	-0.27	31.57	31.66	31.45	3866
1780093800	31.65	-0.01	-0.03	31.74	31.76	31.58	19819
1780007400	31.66	0.05	0.15	31.48	31.77	31.48	134509
1779921000	31.6134	-0.01	-0.02	31.62	31.7	31.57	20359
1779834600	31.6189	0.26	0.81	31.69	31.69	31.5	24574
1779489000	31.3634	0.19	0.60	31.33	31.405	31.315	15294
1779402600	31.1776	0.09	0.30	30.95	31.23	30.9	26616
1779316200	31.085	0.39	1.27	30.83	31.13	30.73	33873
1779229800	30.695	-0.14	-0.44	30.58	30.88	30.3424	22301
1779143400	30.83	-0.12	-0.39	31.06	31.06	30.77	26386
1778884200	30.9497	-0.45	-1.43	31.04	31.13	30.91	57942
1778797800	31.4	0.23	0.74	31.2	31.44	31.2	15285
1778711400	31.1689	0.28	0.92	30.886	31.25	30.886	14143
1778625000	30.886	-0.16	-0.50	30.75	30.886	30.69	2460
1778538600	31.0411	-0.05	-0.16	31.03	31.09	30.96	6255
1778279400	31.0916	0.17	0.55	31.03	31.17	31.022	8106
1778193000	30.92	-0.2	-0.64	31.21	31.21	30.88	65825
1778106600	31.12	0.65	2.14	30.4666	31.14	30.4666	14000
1778020200	30.4666	0.19	0.61	30.2806	30.5	30.2806	5652
1777933800	30.2806	-0.16	-0.53	30.45	30.45	30.18	6226
1777674600	30.4434	-0.03	-0.10	30.4737	31.36	30.4434	3868
1777588200	30.4737	0.44	1.48	30.15	30.4737	30.095	8982
1777501800	30.0294	-0.09	-0.28	30.115	30.12	29.98	16518
1777415400	30.115	-0.21	-0.69	30.3244	30.3244	30.04	14962
1777329000	30.3244	-0.04	-0.12	30.4	30.4	30.24	2106
1777069800	30.36	0.42	1.40	29.94	30.41	29.94	5506
1776983400	29.94	-0.22	-0.73	30.11	30.21	29.76	15430
1776897000	30.16	0.31	1.04	30.12	30.16	30.05	4976
1776810600	29.85	-0.41	-1.35	30.22	30.24	29.83	11645
1776724200	30.26	-0.03	-0.08	30.29	30.4	30.1201	51465
1776465000	30.285	0.47	1.56	30.18	30.35	30.18	4041
1776378600	29.82	-0.09	-0.30	29.9091	29.91	29.73	13191
1776292200	29.9091	0.11	0.38	29.81	29.9091	29.73	90746
1776205800	29.795	0.44	1.49	29.49	30.22	29.78	6021
1776119400	29.3567	0.16	0.54	29.09	29.3567	29.06	6082
1775860200	29.2	0.04	0.13	29.1611	29.34	29.15	11791
1775773800	29.1611	0.16	0.55	28.87	29.24	28.87	6378
1775687400	29.0002	1.02	3.65	27.9779	29.01	27.9779	3839
1775601000	27.9779	0.01	0.05	27.9643	27.9779	27.63	54894
1775514600	27.9643	0.09	0.32	27.875	28.02	27.875	11816
1775169000	27.875	-0.07	-0.24	27.9408	27.96	27.48	9995
1775082600	27.9408	0.3	1.09	27.79	28.06	27.79	6737
1774996200	27.6395	0.82	3.04	27.16	27.6395	27.0731	6371
1774909800	26.8243	0	0.01	27.08	27.08	26.7	21115
1774650600	26.8208	-0.42	-1.54	27.24	27.24	26.815	33008
1774564200	27.24	-0.73	-2.61	27.97	27.97	27.24	9106
1774477800	27.97	0.25	0.90	28.06	28.08	27.83	17015
1774391400	27.7211	-0.21	-0.75	27.93	27.93	27.58	34766
1774305000	27.93	0.52	1.90	27.96	28.18	27.82	25774
1774045800	27.41	-0.51	-1.81	27.915	27.915	27.32	12520
1773959400	27.915	-0.1	-0.36	27.72	28.04	27.72	6569
1773873000	28.0162	-0.46	-1.60	28.4717	28.4717	28.0162	21239
1773786600	28.4717	0.08	0.29	28.39	28.64	28.39	11084
1773700200	28.39	0.31	1.12	28.43	28.49	28.335	10643
1773441000	28.0756	-0.15	-0.55	28.43	28.53	28.05	14308
1773354600	28.23	-0.58	-2.03	28.51	28.55	28.23	4944
1773268200	28.814	-0.05	-0.16	28.86	28.93	28.705	25472
1773181800	28.86	-0.1	-0.35	28.96	29.74	28.76	30963
1773095400	28.96	0.46	1.61	28.21	28.98	28.11	83880
1772839800	28.5	-0.46	-1.59	28.51	28.63	28.43	10950