iShares MSCI USA Quality GARP ETF【GARP】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	-4.33	-5.30572233795	81.61	82.59	76.54	327831	79.26301361	SP
4	0	0	77.28	83.4	75.1	238104	79.67146453	SP
12	11.81	18.0387963953	65.47	83.4	61.25	265681	73.35365706	SP
26	8.78	12.8175182482	68.5	83.4	61.25	257327	70.66783827	SP
52	18.48	31.4285714286	58.8	83.4	57.14	214530	68.36149388	SP
156	27.93	56.5957446809	49.35	83.4	43.02	137280	65.14612435	SP
260	27.93	56.5957446809	49.35	83.4	43.02	137280	65.14612435	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
1781130600	77.28	-1.72	-2.18	78.1	79.3582	77.26	275584
1781044200	79	-0.63	-0.79	80.35	80.9399	76.54	341159
1780957800	79.63	0.97	1.23	79.79	80.25	79.37	591214
1780698600	78.66	-3.62	-4.40	81.27	81.27	78.405	243556
1780612200	82.28	-0.27	-0.33	81.61	82.59	81.4401	187643
1780525800	82.55	-0.6	-0.72	83.29	83.29	81.95	275599
1780439400	83.15	-0.01	-0.01	83.15	83.21	82.66	367376
1780353000	83.16	1.22	1.49	82.31	83.4	82.18	276854
1780093800	81.94	1.11	1.37	81.48	81.96	81.26	173406
1780007400	80.83	0.93	1.16	80.09	80.97	79.61	193517
1779921000	79.9	-0.2	-0.25	80.7	80.7	79.52	191640
1779834600	80.1	1.78	2.27	79.49	80.25	79.27	157675
1779489000	78.32	0.59	0.76	78.36	78.72	78.1635	182737
1779402600	77.73	0.51	0.66	77.01	77.9738	76.91	150756
1779316200	77.22	1.55	2.05	76.14	77.24	75.895	313345
1779229800	75.67	-0.56	-0.73	75.56	76.205	75.1	129060
1779143400	76.23	-0.54	-0.70	76.91	76.91	75.585	155876
1778884200	76.77	-1.25	-1.60	77.02	77.44	76.49	169874
1778797800	78.02	0.72	0.93	77.28	78.14	77.2232	147102
1778711400	77.3	0.58	0.76	77.01	77.5524	76.2501	372861
1778625000	76.72	-0.43	-0.56	76.5	76.81	75.5148	336640
1778538600	77.15	0.11	0.14	76.84	77.5471	76.7861	256636
1778279400	77.04	0.95	1.25	76.535	77.12	76.44	174023
1778193000	76.09	-0.31	-0.41	76.76	76.98	75.69	460986
1778106600	76.4	1.78	2.39	75.62	76.42	75.44	393424
1778020200	74.62	0.86	1.17	74.58	74.795	74.325	436221
1777933800	73.76	0.14	0.19	73.9	74.2199	73.31	255681
1777674600	73.62	0.49	0.67	73.34	73.87	73.34	336831
1777588200	73.13	0.7	0.97	72.65	73.21	71.92	482692
1777501800	72.43	0.26	0.36	72.57	72.57	71.965	392923
1777415400	72.17	-1.09	-1.49	72.205	72.6364	71.68	126180
1777329000	73.26	-0.03	-0.04	73.18	73.27	72.7	215070
1777069800	73.29	1.15	1.59	72.7	73.41	72.5	241485
1776983400	72.14	-1.01	-1.37	72.69	72.81	71.35	387683
1776897000	73.145	1.21	1.69	72.68	73.1742	72.38	182884
1776810600	71.93	-0.34	-0.47	72.46	72.77	71.75	400491
1776724200	72.27	-0.06	-0.08	72.23	72.39	71.77	280414
1776465000	72.33	0.9	1.26	72.16	72.56	72.06	247341
1776378600	71.43	0.17	0.24	71.57	71.6699	71	461783
1776292200	71.26	0.7	0.99	70.75	71.2798	70.45	106304
1776205800	70.56	1.29	1.86	69.83	70.62	69.8	194209
1776119400	69.27	1.26	1.85	67.78	69.27	67.78	158107
1775860200	68.01	0.06	0.09	68.3	68.343244	67.88	144039
1775773800	67.95	0.29	0.43	67.65	67.9996	67.15	469816
1775687400	67.66	2.21	3.38	68.17	68.3	67.25	250175
1775601000	65.45	0.2	0.31	64.97	65.47	64.33	371891
1775514600	65.25	0.36	0.55	65.019999	65.329899	64.9	358985
1775169000	64.894999	0.09	0.15	63.34	65.14	63.25	267899
1775082600	64.8	0.83	1.30	64.739999	65.36	64.45	203996
1774996200	63.97	2.38	3.86	62.29	64.0558	62.29	270986
1774909800	61.59	-0.81	-1.30	62.88	63.04	61.25	220576
1774650600	62.4	-1.21	-1.90	63.27	63.27	62.2593	162156
1774564200	63.61	-2	-3.05	65	65.06	63.56	156008
1774477800	65.61	0.28	0.43	66.12	66.12	65.39	268956
1774391400	65.33	-0.56	-0.85	65.459999	65.79	65	100596
1774305000	65.89	0.93	1.43	66.069999	66.79	65.769999	141955
1774045800	64.959999	-1.35	-2.04	66.099999	66.099999	64.43	177442
1773959400	66.31	0.07	0.11	65.47	66.62	65.319999	419158
1773873000	66.239999	-0.79	-1.18	66.89	67.0296	66.23	297559
1773786600	67.03	0.33	0.49	67.16	67.54	66.95	178965
1773700200	66.7	0.97	1.48	66.45	67	66.45	131097
1773441000	65.73	-0.47	-0.71	66.349999	66.9184	65.629999	194648
1773354600	66.2	-1.39	-2.06	67.05	67.13	66.17	233888
1773268200	67.59	0.18	0.27	67.6	67.98	67.25	103817