iShares US Digital Infrastructure and Real Estate ETF【IDGT】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	-1.01	-0.787094763092	128.32	133.05	124.86	47768	130.67883759	SP
4	7.61	6.35756056809	119.7	133.05	114.17	66059	122.19592811	SP
12	28.79	29.2224928948	98.52	133.05	93.6	55697	118.02905248	SP
26	39.66	45.2481460354	87.65	133.05	84.03	31654	112.99453688	SP
52	45.73	56.0554057367	81.58	133.05	79.685	19121	108.07583591	SP
156	63.34	99.0151633578	63.97	133.05	63.36	12970	95.22569774	SP
260	63.34	99.0151633578	63.97	133.05	63.36	12970	95.22569774	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698600	124.86	-6.34	-4.83	129.15	129.15	124.41	73025
1780612200	131.19999	0.63	0.48	128.46	131.41999	126.55	45156
1780525800	130.57	-2.09	-1.58	132.37	132.37	130.24	54829
1780439400	132.66	2.52	1.94	131.03	133.05	131.03	45017
1780353000	130.13999	1.28	0.99	128.34	130.71	128.34	49942
1780093800	128.86	3.01	2.39	128.32	129.36	127.52	43897
1780007400	125.8495	0.34	0.27	126.23	126.825	124.365	19495
1779921000	125.51	-1.16	-0.92	126.83	126.83	124.5	43348
1779834600	126.67	1.97	1.58	126.19	126.74	125.53	30205
1779489000	124.7	3.69	3.05	122.24	124.74	122.24	28348
1779402600	121.01	2.73	2.30	117.9	121.06	117.9	39841
1779316200	118.285	2.04	1.75	116.98	118.83	116.9693	94073
1779229800	116.25	-0.01	-0.01	114.92	116.8414	114.17	23122
1779143400	116.26	-0.7	-0.60	117.57	117.84	114.58	40507
1778884200	116.96	-2.71	-2.26	117.65	117.75	116.71	43833
1778797800	119.67	0.49	0.41	120.37	120.66	119.06	29386
1778711400	119.18	-0.27	-0.23	120.34	120.34	117.51	83971
1778625000	119.45	-2.62	-2.15	121.25	121.25	117.125	304657
1778538600	122.07	2.06	1.72	120.7	123.0399	120.7	122855
1778279400	120.01	0.27	0.23	119.7	120.6	119.085	112030
1778193000	119.74	-4.1	-3.31	122.54	122.54	118.9	676669
1778106600	123.84	1.54	1.26	123.53	123.89	122.29	86942
1778020200	122.3	1.88	1.56	121.66	122.89	121.39	51885
1777933800	120.42	-0.28	-0.23	120.94	121.49	120.02	45616
1777674600	120.7	1.23	1.03	119.94	121.25	119.94	24015
1777588200	119.47	3.38	2.91	116.9	119.51	116.45	45814
1777501800	116.09	2.62	2.31	113.95	116.09	113.865	19337
1777415400	113.47	-1.63	-1.42	113.53	114.03	112.61	32905
1777329000	115.1	-1.61	-1.38	116.84	116.84	114.495	24025
1777069800	116.71	0.76	0.66	116.99	117.41	116.55	21013
1776983400	115.95	-0.21	-0.18	116.19	117.14	114.4	34275
1776897000	116.16	-0.01	-0.01	116.99	117.24796	115.82	38782
1776810600	116.17	-0.7	-0.60	117.39	117.72	116	37091
1776724200	116.8704	1.29	1.12	115.45	116.93	115.45	84230
1776465000	115.58	1.55	1.36	115.17	115.6	114.62	329579
1776378600	114.03	2.1	1.88	112.23	114.03	111.65	22420
1776292200	111.93	0.53	0.48	112.08	112.08	110.87	14218
1776205800	111.4	1.11	1.01	111.61	111.61	110.06	34067
1776119400	110.29	2.57	2.39	107.78	110.31	107.78	33012
1775860200	107.72	0.7	0.65	107.74	107.969	107	23781
1775773800	107.02	0.18	0.17	106.84	107.5561	105.795	67647
1775687400	106.84	3.54	3.43	106.67	106.84	105	19754
1775601000	103.3	0.28	0.27	102.36	103.36	101.81	9261
1775514600	103.02	0.19	0.18	102.91	103.47	102.88	9892
1775169000	102.83	3.54	3.57	97.51	102.83	97.23	17552
1775082600	99.29	1.5	1.53	98.89	100.05	98.89	9491
1774996200	97.79	3.8	4.04	95.34	97.79	95.06	4127
1774909800	93.99	-1.88	-1.96	96.9	96.9	93.6	21214
1774650600	95.87	-1	-1.03	96.13	96.3991	95.34	36753
1774564200	96.87	-2.3	-2.32	98.22	99.05	96.86	7655
1774477800	99.1714	1.11	1.13	98.99	99.665	98.915	12550
1774391400	98.06	-0.07	-0.07	97.69	98.869	97.69	8895
1774305000	98.13	1.79	1.86	97.63	98.56	97.236589	13889
1774045800	96.34	-4.01	-4.00	99.74	99.74	96.13	12603
1773959400	100.35	0.79	0.79	98.28	100.35	98.2	8739
1773873000	99.56	-0.18	-0.18	99.23	100.905	99.23	11111
1773786600	99.74	-0	-0.00	99.59	100.19	99.38	5798
1773700200	99.744	1.01	1.03	99.95	100.29	99.64	8556
1773441000	98.73	0.94	0.96	98.52	99.8052	98.42	9177
1773354600	97.79	-1.05	-1.06	98.16	99.02	97.79	8886
1773268200	98.84	0.97	0.99	97.97	99.84	97.97	8160
1773181800	97.8729	0.69	0.71	97.55	98.98	97.5399	9089
1773095400	97.18	1.74	1.82	94.31	97.2549	94.01	10358