iShares Core High Dividend【HDV】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	-0.68	-2.44165170557	27.85	27.93	26.98	3715857	27.42176044	SP
4	-0.39	-1.41509433962	27.56	28	26.86	2981069	27.45207026	SP
12	-106.99	-79.7480620155	134.16	136.57	26.72	1885613	42.48548971	SP
26	-94.58	-77.6837782341	121.75	140.89	26.72	1297059	71.08025826	SP
52	-89.46	-76.7041070051	116.63	140.89	26.72	879978	84.55174026	SP
156	-73.69	-73.0616696411	100.86	140.89	26.72	624562	97.3710612	SP
260	-68.58	-71.6240208877	95.75	140.89	26.72	735327	99.77646214	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781821800	26.99	-0.12	-0.44	27.1	27.1143	26.905	2835865
1781735400	27.11	-0.36	-1.31	27.365	27.43	27.01	7015490
1781649000	27.47	0.07	0.26	27.45	27.6	27.405	1969832
1781562600	27.4	-0.47	-1.69	27.45	27.54	27.31	3350010
1781303400	27.87	0.24	0.87	27.69	27.93	27.66	3603282
1781217000	27.63	-0.05	-0.18	27.85	27.88	27.61	2640673
1781130600	27.68	0.14	0.51	27.69	27.84	27.62	3658280
1781044200	27.54	0.17	0.62	27.4	27.54	27.345	4038022
1780957800	27.37	-0.12	-0.44	27.49	27.61	27.32	1840895
1780698600	27.49	0.06	0.22	27.48	27.705	27.475	3001977
1780612200	27.43	0.19	0.70	27.46	27.54	27.36	2874477
1780525800	27.24	0.1	0.37	27.1	27.405	27.07	1951772
1780439400	27.14	0.23	0.85	26.87	27.21	26.86	2220309
1780353000	26.91	-0.29	-1.07	27.04	27.105	26.875	2439349
1780093800	27.2	-0.27	-0.98	27.44	27.44	27.18	2748500
1780007400	27.47	-0.11	-0.40	27.62	27.66	27.45	2135956
1779921000	27.58	-0.06	-0.22	27.6	27.68	27.535	3744251
1779834600	27.64	-0.31	-1.11	27.95	27.97	27.61	2952114
1779489000	27.95	0.3	1.08	27.74	28	27.72	2143101
1779402600	27.65	0.06	0.22	27.56	27.66	27.43	2312021
1779316200	27.59	-0.12	-0.43	27.68	27.79	27.565	3976258
1779229800	27.71	0.13	0.47	27.57	27.8	27.445	2371318
1779143400	27.58	0.28	1.03	27.34	27.6	27.26	2852994
1778884200	27.3	-0.01	-0.04	27.4	27.45	27.2501	2258830
1778797800	27.31	0.13	0.48	27.24	27.38	27.2	2013183
1778711400	27.18	-0.02	-0.07	27.15	27.27	27.055	2556776
1778625000	27.2	0.13	0.48	27.16	27.31	26.94	2048760
1778538600	27.07	0.24	0.89	26.95	27.0899	26.95	1757961
1778279400	26.83	-0.08	-0.30	26.96	27.01	26.795	2127743
1778193000	26.91	-0.21	-0.77	26.92	26.9837	26.72	2083766
1778106600	27.12	-0.17	-0.62	27.14	27.24	27.06	2080965
1778020200	27.29	0.13	0.48	27.16	27.375	27.06	1848806
1777933800	27.16	-0.18	-0.66	27.2	27.3499	27.0624	1961932
1777674600	27.34	-0.13	-0.47	27.48	27.545	27.305	2753847
1777588200	27.47	0.45	1.67	27.07	27.52	27.01	1956644
1777501800	27.02	0.12	0.45	26.87	27.11	26.86	2623245
1777415400	26.898	0.23	0.87	26.938	27.034	26.83	2092735
1777329000	26.666	-0.14	-0.51	26.7916	26.972	26.654	1706330
1777069800	26.804	-0.18	-0.67	26.986	27.02	26.744	1647710
1776983400	26.984	0.42	1.59	26.706	27.012	26.706	1857015
1776897000	26.562	0.04	0.16	26.638	26.776	26.53	2477245
1776810600	26.52	-0.17	-0.64	26.742	26.762	26.492	2019280
1776724200	26.692	-0.1	-0.36	26.816	26.89998	26.644	2715150
1776465000	26.788	0.05	0.19	26.576	26.814	26.532	2225995
1776378600	26.736	0.08	0.31	26.642	26.856	26.622	3126075
1776292200	26.654	-0.12	-0.43	26.736	26.754	26.544	3968205
1776205800	26.77	-0.11	-0.39	26.724	26.81	26.57	1693020
1776119400	26.876	0.08	0.30	26.798	26.884	26.64402	10711285
1775860200	26.796	-0.29	-1.06	27.102	27.102	26.737	1913070
1775773800	27.082	0.09	0.32	26.894	27.165	26.868	2022320
1775687400	26.996	0.19	0.70	26.638	27.004	26.508	3810640
1775601000	26.808	-0.1	-0.36	26.856	26.93	26.724	2222185
1775514600	26.906	0.11	0.40	26.748	26.91	26.67	2135555
1775169000	26.798	0	0.01	26.848	26.976	26.718	5714285
1775082600	26.794	-0.35	-1.29	26.952	27.066	26.726	7217350
1774996200	27.144	0.07	0.24	27.204	27.268	26.912	5508605
1774909800	27.078	0.11	0.41	27.178	27.314	27.006	3796065
1774650600	26.968	0.09	0.33	26.898	27.134	26.811	3808690
1774564200	26.88	0.05	0.19	26.832	27.002	26.785	2919315
1774477800	26.83	0.11	0.41	26.778	26.902	26.714	2588870
1774391400	26.72	0.13	0.47	26.476	26.902	26.46	4616930
1774305000	26.594	0.17	0.66	26.61	26.72	26.486	5046740
1774045800	26.42	-0.21	-0.79	26.63	26.749	26.354	5732030
1773959400	26.63	0.02	0.06	26.628	26.73712	26.54	4137770