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	0.34	0.294601854259	115.41	117	113.1101	81827	115.12888526	SP
4	4.52	4.06365189248	111.23	117	109.92	111426	112.87062461	SP
12	-2.33	-1.97323848238	118.08	120.39	109.06	222331	115.17218688	SP
26	7.33	6.76074524995	108.42	120.82	106.08	192189	114.08746876	SP
52	11.28	10.7973580932	104.47	120.82	102.91	173921	112.20667689	SP
156	34.3	42.1117249847	81.45	120.82	68.87	133457	100.91583859	SP
260	36.28	45.6524474645	79.47	120.82	68.87	109978	96.63911409	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
1783031400	115.75	2.44	2.15	114.05	115.85	114.05	85370
1782945000	113.31	-1.3	-1.13	114.63	114.63	113.1101	103339
1782858600	114.61	-1.64	-1.41	115.99	116.02	114.61	94077
1782772200	116.25	-0.57	-0.49	116.83	117	115.78	89723
1782513000	116.82	0.88	0.76	116.28	116.84	116.18	42310
1782426600	115.94	0.69	0.60	115.41	116.75	115.16	79688
1782340200	115.25	1.31	1.15	114.28	115.28	114.17	87568
1782253800	113.94	0.97	0.86	113.11	114.15	112.55	76874
1782167400	112.97	0.48	0.43	112.43	113.54	112.42	90825
1781821800	112.49	0.68	0.61	112.33	113.76	111.91	88682
1781735400	111.81	-1.41	-1.25	112.54	113.38	111.31	112895
1781649000	113.22	0.8	0.71	112.65	114.2	112.65	71740
1781562600	112.42	-0.16	-0.14	111.84	113.025	111.29	93792
1781303400	112.58	1.2	1.08	111.59	112.68	111.59	541128
1781217000	111.38	-0.17	-0.15	112.15	112.71	111.38	94356
1781130600	111.55	0.03	0.03	112.05	112.05	111.05	74948
1781044200	111.52	1.36	1.23	110.54	111.64	110.24	94042
1780957800	110.16	-2.07	-1.84	112.27	112.27	110.1	123660
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