iShares US Insurance【IAK】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	7.66	5.51079136691	139	146.77	137.4	129208	140.68897222	SP
4	17.26	13.3384853168	129.4	146.77	129.175	72880	137.81178051	SP
12	15.81	12.0825372564	130.85	146.77	127.66	53767	134.4969005	SP
26	10.8	7.94935963492	135.86	146.77	125.38	65730	133.56381911	SP
52	12.14	9.02468034493	134.52	146.77	124.62	64127	132.5368993	SP
156	58.96	67.2291904219	87.7	146.77	85.86	62769	123.40025416	SP
260	68.25	87.0424690728	78.41	146.77	74.36	55361	111.81803697	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
1782945000	143.59	3.03	2.16	141.01	144.01	141.01	147677
1782858600	140.56	-1.16	-0.82	141.57	141.8	140.41999	88119
1782772200	141.72	0.26	0.18	140.77	141.74	140.44	98467
1782513000	141.46	3.79	2.75	138.27	141.46	138.27	111525
1782426600	137.66999	-1.35	-0.97	139	140.53	137.4	200254
1782340200	139.02	0.49	0.35	138.88999	139.79	138	78934
1782253800	138.53	2.97	2.19	136.51	138.77	136.43	72512
1782167400	135.56	1.17	0.87	134.62	137.115	134.62	79734
1781821800	134.38999	-0.65	-0.48	135.59	135.99	133.72	115916
1781735400	135.04	-0.79	-0.58	135.21	136.44	134.755	16085
1781649000	135.83	0.81	0.60	135.49	136.8299	135.26	18927
1781562600	135.02	-0.55	-0.41	134.93	135.66	134.91999	68751
1781303400	135.57	0.91	0.68	134.44	135.62	133.87	20381
1781217000	134.66	-0.18	-0.13	134.99	135.69	134.55	40478
1781130600	134.84	2.25	1.70	133.43	135.81	133.38	101069
1781044200	132.59	0.99	0.75	131.63	133.35	131.6	30089
1780957800	131.6	-2	-1.50	132.66999	132.94999	131.58	33283
1780698600	133.6	4.13	3.19	130.08	134	130.08	49165
1780612200	129.47	1.5	1.17	129.4	131.16999	129.175	13362
1780525800	127.97	-1.14	-0.88	128.77	129.72	127.66	28642
1780439400	129.11	0.98	0.76	127.84	129.88	127.84	50569
1780353000	128.13	-0.24	-0.19	127.66	128.895	127.66	35301
1780093800	128.37	-1.18	-0.91	129.47	129.6701	128.16	38954
1780007400	129.55	-1.66	-1.27	130.97	131	129.55	30296
1779921000	131.21	-2.15	-1.61	133.25	134.21	131.19	24622
1779834600	133.36	-0.75	-0.56	133.94	134.3728	133.1799	40475
1779489000	134.11	-0.18	-0.13	134.66	134.71	133.87	24477
1779402600	134.29	-0.26	-0.19	133.74	134.87	132.82	23508
1779316200	134.55	0.47	0.35	134.15	134.69999	132.965	46868
1779229800	134.08	-0.56	-0.41	134.56	135.55	133.8822	45014
1779143400	134.638	2.63	1.99	131.72	134.83	131.72	72447
1778884200	132.01	0.81	0.62	131.18	132.72	131.18	17567
1778797800	131.19999	1.1	0.85	130.61	131.51	130.61	39612
1778711400	130.1	-1.31	-1.00	130.65	131.88999	129.58	27485
1778625000	131.41	0.87	0.67	130.55	132.1	129.77	92100
1778538600	130.54	0.34	0.26	130.52	131.02	129.69	38742
1778279400	130.19999	-0.34	-0.26	130.77	130.77	129.54	17089
1778193000	130.54	-0.68	-0.52	130.75	131.19999	129.71	38355
1778106600	131.22	-0.16	-0.12	132.01	132.76	131.22	40394
1778020200	131.38	0.44	0.34	131.24	132.13	131.04499	18676
1777933800	130.94	-1.07	-0.81	131.38	132.47	130.805	15909
1777674600	132.01	-0.31	-0.23	132.82	133.94999	131.99	48815
1777588200	132.32	0.89	0.68	130.6	132.41999	129.935	35821
1777501800	131.43	-1.88	-1.41	133.15	133.37	130.99	39415
1777415400	133.31	1.3	0.98	133.13	134.0337	132.72999	19587
1777329000	132.01	0.17	0.13	131.51	133.21	131.51	30853
1777069800	131.84	-1.59	-1.19	133.1	133.13	131.79	99188
1776983400	133.43	1.21	0.92	132.43	133.82	132.335	36735
1776897000	132.22	-1.32	-0.99	132.93	133.1	131.72999	117079
1776810600	133.54	-0.01	-0.01	133.5	134.04	133.09	40677
1776724200	133.55	-0.17	-0.13	133.57	135	133.29	39472
1776465000	133.72	1.37	1.04	132.55	134.8	132.55	68164
1776378600	132.35	0.03	0.02	132.08	132.6899	131.525	46824
1776292200	132.32	1.26	0.96	131.26	133.01	130.82	45973
1776205800	131.06	-0.62	-0.47	131.26	131.76499	130.53	49892
1776119400	131.68	1.99	1.53	129.31	131.72999	129.31	46360
1775860200	129.69	-2.32	-1.76	131.85	131.85	129.38999	60873
1775773800	132.01	0.45	0.34	130.85	133.06	130.85	100949
1775687400	131.56	2.37	1.83	130.29	131.58	130	43892
1775601000	129.19	0.19	0.15	128.68	129.62	128.68	19660
1775514600	129	0.54	0.42	127.95	129.04	127.95	25275
1775169000	128.46	0.85	0.67	127.06	128.91	126.95	30497