iShares Blockchain and Tech ETF【IBLC】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	-0.368	-0.681986656783	53.96	56.94	53.41	13771	55.21885242	SP
4	1.292	2.47036328872	52.3	56.94	47	16587	52.57987846	SP
12	13.372	33.247140726	40.22	56.94	33.88	18645	45.37816872	SP
26	4.182	8.46387370978	49.41	56.94	33.88	27703	44.06621925	SP
52	20.582	62.350802787	33.01	68.77	32.56	28059	47.46230791	SP
156	35.592	197.733333333	18	68.77	15	19618	37.99518953	SP
260	29.272	120.361842105	24.32	68.77	9.389	15768	36.03053112	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
1780612200	53.592	-0.55	-1.01	52.77	54.06	52.38	22634
1780525800	54.14	-1.68	-3.00	54.33	56.315	54.08	21311
1780439400	55.815	-0.11	-0.19	55.81	56.94	55.445	10013
1780353000	55.92	0.42	0.76	54.46	56.8	53.75	17327
1780093800	55.4994	0.1	0.18	55.27	55.5	53.74	12372
1780007400	55.3979	0.92	1.69	53.96	55.48	53.41	7833
1779921000	54.4789	1.45	2.73	53.07	54.78	52.385	10744
1779834600	53.0301	0.97	1.87	53.34	53.92	52.95	8861
1779489000	52.0575	-0.59	-1.13	52.6	52.88	51.99	8502
1779402600	52.65	2.69	5.38	50.25	52.65	50.19	10982
1779316200	49.96	1.51	3.11	49.22	50.47	48.79	14308
1779229800	48.4529	-0.73	-1.48	48.19	49.12	47	13528
1779143400	49.18	-1.42	-2.81	50.23	50.23	47.69	25660
1778884200	50.6035	-3.28	-6.08	52.18	52.18	50.6	17948
1778797800	53.88	1.06	2.01	52.53	54.89	52.01	9325
1778711400	52.82	0.26	0.49	52.85	53.2699	51.86	20791
1778625000	52.5621	-1.1	-2.06	52.7	53.625	50.48	25685
1778538600	53.665	1.68	3.24	51.34	54.84	50.5754	40126
1778279400	51.9817	0.9	1.77	52.1	52.1	50.61	14673
1778193000	51.0768	-2.04	-3.85	52.3	52.3	50.17	25166
1778106600	53.12	3.66	7.39	51.22	53.18	51.09	24573
1778020200	49.4639	1.77	3.72	48.63	49.4639	48.21	13973
1777933800	47.69	2.06	4.50	46.27	47.9882	46.27	21475
1777674600	45.6344	0.67	1.50	45.53	46.3	45.49	13657
1777588200	44.96	1.55	3.56	43.98	44.96	43.81	8922
1777501800	43.4133	-0.86	-1.94	44.15	44.15	42.83	6951
1777415400	44.2735	-1.2	-2.63	44.04	44.2735	43.42	8256
1777329000	45.4702	-0.96	-2.07	46.23	46.51	45.19	9490
1777069800	46.4301	0.02	0.04	47.19	47.39	46.32	12153
1776983400	46.41	-0.34	-0.73	46.3	47.23	45.435	12352
1776897000	46.75	2.19	4.93	45.98	46.8	45.98	26545
1776810600	44.5556	-2.03	-4.37	46.6	46.6	44.5556	9531
1776724200	46.59	0.39	0.84	45.27	46.59	45	35810
1776465000	46.2	1.42	3.18	45.83	46.41	45.33	22389
1776378600	44.7776	0.32	0.71	44.96	44.96	43.34	16347
1776292200	44.46	0.43	0.98	43.95	44.46	43.3	14090
1776205800	44.03	2.14	5.10	43.16	44.72	43.16	66155
1776119400	41.895	1.96	4.91	39.27	41.97	39.27	10601
1775860200	39.9353	0.56	1.41	39.89	40.73	39.89	13111
1775773800	39.38	-0.2	-0.51	39.32	40.35	38.7121	11350
1775687400	39.58	1.6	4.21	40.39	40.41	39.19	31620
1775601000	37.98	0.48	1.27	37.06	37.98	36.3	16476
1775514600	37.5048	0.82	2.25	37.1	37.79	37.1	12521
1775169000	36.68	0.19	0.52	35.05	36.68	34.7	16263
1775082600	36.49	-0.05	-0.14	37.26	37.26	36.25	14443
1774996200	36.54	2.25	6.56	34.99	36.6194	34.91	13568
1774909800	34.29	-1.53	-4.27	36.64	36.64	33.88	18812
1774650600	35.82	-2	-5.29	37.12	37.17	35.5672	14898
1774564200	37.82	-2.34	-5.83	39.26	39.5	37.72	16602
1774477800	40.162	0.87	2.22	40.47	40.89	39.8112	7028
1774391400	39.29	-1.86	-4.52	40.99	41.085	38.7	15568
1774305000	41.15	1.02	2.54	40.53	42	40.53	13600
1774045800	40.13	-1.1	-2.67	41.08	41.31	39.4705	16597
1773959400	41.23	-0.32	-0.77	40.25	41.67	39.7701	61733
1773873000	41.55	-1.14	-2.67	42.11	42.31	41.55	18618
1773786600	42.69	0.14	0.33	42.2	43.2751	42.045	31951
1773700200	42.55	2.12	5.24	42.02	42.695	41.9298	12840
1773441000	40.43	0.3	0.75	41.28	41.92	40.18	64853
1773354600	40.13	-0.77	-1.87	40.22	40.42	39.52	9664
1773268200	40.8964	0.45	1.10	40.62	41.52	40.5328	15136
1773181800	40.45	0.39	0.98	40.51	41.25	40.22	14245
1773095400	40.056	1.64	4.26	38.42	40.1205	38.284	17584
1772839800	38.42	-2.34	-5.74	39.54	39.83	38.42	14650
1772753400	40.76	-1.13	-2.70	41.1	41.78	39.9	36023