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	0.0798	0.25536	31.25	32.2399	30.68	77812	31.48197414	SP
4	0.2298	0.738906752412	31.1	32.2399	30.4001	52948	31.06172043	SP
12	1.8398	6.23872499152	29.49	32.2399	29.73	31349	30.98400501	SP
26	2.4598	8.52026324905	28.87	32.2399	26.7	24726	30.0909798	SP
52	5.6195	21.8569989459	25.7103	32.2399	25.13	19641	29.01438691	SP
156	6.3198	25.2690923631	25.01	32.2399	20.6499	18192	27.57130243	SP
260	6.3198	25.2690923631	25.01	32.2399	20.6499	18192	27.57130243	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
1783377000	31.58	0.19	0.61	31.67	32.11	31.55	4586
1783031400	31.3892	0.02	0.06	31.59	31.68	31.19	78920
1782945000	31.37	-0.16	-0.49	31.54	31.54	31.35	19016
1782858600	31.5251	0.31	0.99	31.25	32.2399	30.68	208726
1782772200	31.217	0.52	1.70	31.02	31.26	30.92	47817
1782513000	30.695	-0.04	-0.13	30.53	30.92	30.53	229525
1782426600	30.735	0.04	0.13	30.96	30.96	30.61	103472
1782340200	30.695	-0.05	-0.15	30.685	30.8599	30.6299	63534
1782253800	30.742	-0.6	-1.93	30.69	30.87	30.67	2164
1782167400	31.3459	-0	-0.01	31.54	31.85	31.319	9249
1781821800	31.35	0.25	0.81	31.5	31.52	31.35	17746
1781735400	31.0968	-0.26	-0.83	31.44	31.65	31.095	31561
1781649000	31.3577	-0.19	-0.62	31.49	31.535	31.3577	20979
1781562600	31.552	0.38	1.22	31.59	31.64	31.53	26718
1781303400	31.1732	0.03	0.11	31.22	31.28	31.04	9410
1781217000	31.14	0.69	2.27	30.615	31.19	30.615	8816
1781130600	30.4502	-0.46	-1.48	30.69	30.88	30.4502	33360
1781044200	30.908	-0.03	-0.09	31.1	31.33	30.4001	37457
1780957800	30.9352	0.19	0.60	31.13	31.21	30.9	14092
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