iShares US Utilities【IDU】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	-0.53	-0.470024831501	112.76	112.76	109.06	89672	111.04164604	SP
4	-2.14	-1.87112004896	114.37	115.05	109.06	185111	112.94493598	SP
12	-6.38	-5.37897310513	118.61	120.39	109.06	242530	115.78706027	SP
26	1.74	1.57480314961	110.49	120.82	106.08	201793	113.44126531	SP
52	7.84	7.51029792126	104.39	120.82	102.22	176858	111.66811379	SP
156	31.19	38.4871668312	81.04	120.82	68.87	132861	100.3434167	SP
260	30.95	38.0782480315	81.28	120.82	68.87	108819	96.31448847	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
1780698600	112.23	0.93	0.84	111.58	112.92	111.58	57592
1780612200	111.3	0.66	0.60	111.23	111.46	109.92	99855
1780525800	110.64	-0.31	-0.28	110.94	112.32	110.6	86364
1780439400	110.95	1.87	1.71	109.27	111.01	109.27	83788
1780353000	109.08	-3.03	-2.70	111.06	111.065	109.06	57418
1780093800	112.11	-0.5	-0.44	112.76	112.76	111.764	120936
1780007400	112.61	-1.24	-1.09	113.55	114.11	112.59	481139
1779921000	113.85	-0.56	-0.49	114.22	114.37	113.54	207389
1779834600	114.41	-0.07	-0.06	114.8	115.05	114.41	64748
1779489000	114.48	0.89	0.78	113.81	114.64	113.42	426142
1779402600	113.59	1.04	0.92	112.62	113.59	112.29	80112
1779316200	112.55	0.29	0.26	112.92	113.375	112.39	62311
1779229800	112.26	0.94	0.84	111.09	112.55	110.94	119334
1779143400	111.32	0.24	0.22	111.49	111.77	110.41	489392
1778884200	111.08	-2.34	-2.06	113.13	113.13	111.025	68114
1778797800	113.42	0.67	0.59	112.76	113.445	112.6735	44932
1778711400	112.75	-1.35	-1.18	113.14	113.14	111.9864	68983
1778625000	114.1	0.33	0.29	113.63	114.43	113.045	877292
1778538600	113.77	0.93	0.82	113.64	113.9897	113.21	44915
1778279400	112.84	-1.08	-0.95	114.37	114.37	112.8	33942
1778193000	113.92	-1.36	-1.18	115.11	115.11	113.665	58050
1778106600	115.28	-1.68	-1.44	116.77	116.77	115.165	184565
1778020200	116.96	-0.14	-0.12	117.38	117.92	116.905	174426
1777933800	117.1	-0.31	-0.26	116.95	118.1	116.435	208372
1777674600	117.41	-0.89	-0.75	118.23	119.28	117.4	1348759
1777588200	118.3	2.77	2.40	116.01	118.375	116.01	58087
1777501800	115.53	-1.34	-1.15	116.51	116.8152	115.25	47804
1777415400	116.87	0.2	0.17	117.31	117.31	116.5	65812
1777329000	116.67	-0.17	-0.15	117.05	117.5	116.67	56125
1777069800	116.84	0.12	0.10	116.45	117.07	115.92	51385
1776983400	116.72	3.18	2.80	114.43	116.83	114.42	1242709
1776897000	113.54	-0.03	-0.03	114.625	115.23	113.18	170950
1776810600	113.57	-2.05	-1.77	115.87	116	113.57	62810
1776724200	115.62	-0.95	-0.81	116.52	116.98	115.4	82571
1776465000	116.57	-0.43	-0.37	116.95	116.95	115.35	1050472
1776378600	117	0.69	0.59	116.25	117.17	115.92	1665406
1776292200	116.31	-1.1	-0.94	117.08	117.08	116.05	93747
1776205800	117.41	0.15	0.13	117.22	117.54	116.18	91829
1776119400	117.26	-1.28	-1.08	118.19	118.32	116.67	414750
1775860200	118.54	-0.59	-0.50	118.89	119.66	118.35	51144
1775773800	119.13	0.87	0.74	118.08	120.39	118.08	181056
1775687400	118.26	0.99	0.84	117.71	118.27	116.51	117907
1775601000	117.27	0.35	0.30	116.7	117.62	116.7	48250
1775514600	116.92	-0.56	-0.48	117.02	117.7	116.86	37154
1775169000	117.48	0.87	0.75	116.42	117.99	116.26	96040
1775082600	116.61	0.5	0.43	115.85	117.1177	115.85	224652
1774996200	116.11	-0.1	-0.09	116.1	116.125	114.625	86034
1774909800	116.21	0.87	0.75	116.46	117.13	115.82	423609
1774650600	115.34	0.53	0.46	114.91	116.505	114.91	99477
1774564200	114.81	0.32	0.28	114.24	115.0401	114.095	73223
1774477800	114.49	0.38	0.33	115.11	115.3	114.33	80676
1774391400	114.11	0.69	0.61	112.96	115.22	112.96	93738
1774305000	113.42	0.85	0.76	113.92	114.45	113.22	99240
1774045800	112.57	-4.51	-3.85	116.86	117.2999	112.03	178935
1773959400	117.08	-0.44	-0.37	117.34	117.91	115.99	1086574
1773873000	117.52	-0.87	-0.73	118.11	118.47	117.495	240506
1773786600	118.39	-0.89	-0.75	119.29	119.39	118.32	70529
1773700200	119.28	0.56	0.47	119.75	119.9	118.67	87599
1773441000	118.72	1.03	0.88	118.61	119.425	118.54	42027
1773354600	117.69	0.84	0.72	116.4	119	116.4	160802
1773268200	116.85	-0.82	-0.70	117.63	117.63	116.52	90372
1773181800	117.67	-1.04	-0.88	118.23	118.8466	117.598	64699
1773095400	118.71	0.29	0.24	118	118.94	116.76	74006