iShares US Consumer Focused ETF【IEDI】時系列データ | ADVFN

US Dollar vs Yen

登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。

登録

ホーム
投資
ETF
アメリカ
AMEX
iShares US Consumer Focused ETF (IEDI)
iShares US Consumer Focused ETF (IEDI) 時系列データ

iShares US Consumer Focused ETF (IEDI)

55.65

0.26

(0.47%)

終了 11月27日 6:00AM

55.65

0.00

( 0.00% )

プレマーケット: 6:09PM

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	2.57	4.84174830445	53.08	55.65	52.7704	4637	54.51922682	SP
4	3.93	7.59860788863	51.72	55.65	51	8257	53.40315152	SP
12	6.15	12.4242424242	49.5	55.65	48.815	5688	52.57033023	SP
26	8.49	18.0025445293	47.16	55.65	45.85	4185	51.1408823	SP
52	14.31	34.6153846154	41.34	55.65	41.09	10626	48.75932264	SP
156	7.785	16.2644938891	47.865	55.65	33.93	5421	45.82205516	SP
260	24.75	80.0970873786	30.9	55.65	22.07	5782	41.09544389	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1732663800	55.65	0.26	0.47	55.57	55.65	55.35	5163
1732577400	55.3907	0.82	1.51	55.27	55.49	55.2	5186
1732318200	54.5666	0.82	1.52	54.09	54.5666	54.09	3046
1732231800	53.7477	0.64	1.20	53.1105	53.7477	53.1105	5158
1732145400	53.1105	-0.29	-0.54	53.08	53.1105	52.7704	4630
1732059000	53.4	0.03	0.05	53.42	53.42	52.92	41081
1731972600	53.3744	0.17	0.33	53.19	53.5352	53.19	2853
1731713400	53.2	-0.51	-0.95	53.71	53.71	53.1562	1101
1731627000	53.71	-0.38	-0.70	54.23	54.23	53.7	7975
1731540600	54.09	0.36	0.66	53.78	54.2095	53.75	13815
1731454200	53.734	-0.05	-0.10	54.01	54.01	53.71	1417
1731367800	53.7875	0.16	0.29	53.92	54.019	53.77	13073
1731108600	53.63	0.39	0.73	53.64	53.75	53.3807	9374
1731022200	53.24	0.64	1.22	52.64	53.332	52.63	28144
1730935800	52.6	0.48	0.92	53.08	53.08	52.22	4244
1730849400	52.12	0.61	1.19	51.67	52.12	51.67	2183
1730763000	51.5056	0.08	0.15	51.23	51.71	51.23	3339
1730500200	51.43	0.36	0.70	51.58	51.68	51.43	8565
1730413800	51.0729	-0.24	-0.47	51.1	51.32	51	3869
1730327400	51.3133	-0.35	-0.68	51.72	51.72	51.3133	929
1730241000	51.6661	-0.3	-0.57	51.8	51.8	51.4999	3009
1730154600	51.9618	0.32	0.63	51.87	52.1785	51.87	5459
1729895400	51.6384	-0.2	-0.39	51.91	52.1499	51.6384	7345
1729809000	51.84	0.11	0.21	51.96	51.96	51.67	2955
1729722600	51.731	-0.32	-0.61	52.05	52.05	51.625	4388
1729636200	52.05	-0.19	-0.37	51.84	52.13	51.83	5072
1729549800	52.2425	-0.5	-0.94	52.6	52.64	52.16	2942
1729290600	52.74	0.18	0.34	52.74	52.8	52.5558	4452
1729204200	52.56	-0.17	-0.32	53	53	52.51	32591
1729117800	52.73	0.17	0.32	52.49	52.78	52.49	4103
1729031400	52.5621	0.2	0.39	52.59	52.845	52.5621	9763
1728945000	52.36	0.17	0.33	52.35	52.36	52.14	3466
1728685800	52.1873	0.47	0.91	51.72	52.2	51.72	4031
1728599400	51.7168	-0.38	-0.74	52.08	52.08	51.639	3177
1728513000	52.1	0.38	0.74	52.03	52.1	51.73	5792
1728426600	51.7171	0.59	1.15	51.28	51.76	51.28	4597
1728340200	51.13	-0.63	-1.22	51.87	51.87	50.99	8899
1728081000	51.7609	0.43	0.83	51.86	51.9	51.5	5159
1727994600	51.334	-0.31	-0.60	51.35	51.42	51.18	3944
1727908200	51.6436	-0.19	-0.37	51.54	51.7	51.54	2198
1727821800	51.8331	-0.17	-0.32	52.06	52.06	51.48	2579
1727735400	51.9996	0.06	0.11	51.81	51.9996	51.79	1212
1727476200	51.9432	-0.16	-0.30	52.28	52.28	51.915	3584
1727389800	52.1	0.21	0.40	52.1	52.24	51.94	3903
1727303400	51.8906	-0.21	-0.41	52.1	52.1	51.87	3433
1727217000	52.1039	0.23	0.45	52.13	52.13	51.84	3582
1727130600	51.8724	0.35	0.67	51.77	51.8724	51.635	3569
1726871400	51.5254	0.01	0.02	51.63	51.63	51.336	4402
1726785000	51.5131	0.51	1.01	51.23	51.66	51.23	2547
1726698600	50.9987	-0.03	-0.06	52	52	50.9987	3336
1726612200	51.0274	-0.03	-0.06	51.03	51.3512	51.0274	1953
1726525800	51.0604	0.12	0.24	51.2	51.2259	50.9	1854
1726266600	50.9389	0.56	1.11	50.52	51.1	50.52	2523
1726180200	50.3792	0.55	1.09	49.82	50.41	49.82	2296
1726093800	49.8341	0.31	0.63	49.57	49.8341	49.03	1271
1726007400	49.5209	0.26	0.53	49.49	49.5209	49.26	864
1725921000	49.26	0.43	0.88	48.95	49.43	48.95	2017
1725661800	48.83	-0.48	-0.97	49.36	49.36	48.815	3681
1725575400	49.307	-0.09	-0.19	49.32	49.32	49.23	1802
1725489000	49.4	-0.1	-0.20	49.5	49.5	49.3	2383
1725402600	49.5	-0.59	-1.18	49.84	50.0702	49.5	1086
1725057000	50.0897	0.32	0.65	50.03	50.0897	49.63	2000
1724970600	49.7657	-0.29	-0.58	50.21	50.21	49.7657	3460
1724884200	50.0567	-0.4	-0.79	50.6	50.6	49.8	2307
1724797800	50.4557	0.13	0.25	50.37	50.4557	50.2	2196

iShares US Consumer Focu...

Delayed Upgrade Clock

顧客サポート: +44 (0) 203 8794 460 | support@advfn.com

ADVFNのサービスをご利用いただくには、利用規約