iShares US Consumer Focused ETF【IEDI】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	-1.0787	-1.95239819005	55.25	55.25	53.43	4163	54.28189851	SP
4	-2.2787	-4.03666961913	56.45	56.45	53.43	3066	54.74434009	SP
12	-0.8587	-1.56042158822	55.03	58.12	52.8	3229	55.17281829	SP
26	-1.1687	-2.11185399349	55.34	58.5	52.8	2816	55.87678646	SP
52	-0.4387	-0.803332722945	54.61	58.5	52.335	2947	55.52310865	SP
156	15.7213	40.8876462939	38.45	58.5	36.9455	5769	50.32028402	SP
260	11.0513	25.629174397	43.12	58.5	33.93	4744	47.97539999	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
1780698600	54.1713	0.04	0.08	54.05	54.585	54.05	2907
1780612200	54.13	0.23	0.43	54.54	54.5901	54.03	3601
1780525800	53.8957	0.23	0.44	53.43	53.8957	53.43	1424
1780439400	53.6613	-0.49	-0.90	53.83	53.83	53.51	2588
1780353000	54.15	-0.65	-1.19	54.48	54.48	53.95	6392
1780093800	54.8027	-0.6	-1.09	55.25	55.25	54.8027	6809
1780007400	55.4061	0.17	0.31	55.2	55.4061	55.126795	837
1779921000	55.2335	0.49	0.90	54.83	55.57	54.83	975
1779834600	54.7405	-0.37	-0.67	55.36	55.36	54.5899	7285
1779489000	55.1103	-0	-0.01	55.2	55.2	54.985	781
1779402600	55.1133	-0.5	-0.90	54.93	55.23	54.61	2274
1779316200	55.6137	0.61	1.12	54.99	55.7299	54.6	1798
1779229800	55	-0.08	-0.15	54.75	55.17	54.75	1464
1779143400	55.0819	0.58	1.07	54.66	55.2	54.66	2035
1778884200	54.4988	-0.4	-0.73	54.84	54.84	54.4988	3151
1778797800	54.9	0.33	0.60	54.6	55.03	54.6	3396
1778711400	54.57	-0.48	-0.88	54.66	54.66	54.365	2207
1778625000	55.0535	0.17	0.32	54.9	55.13	54.9	1835
1778538600	54.88	-1.04	-1.87	55.83	55.83	54.76	5906
1778279400	55.9243	-0.32	-0.57	56.45	56.45	55.9243	3504
1778193000	56.2438	-0.29	-0.52	56.73	56.73	56.16	840
1778106600	56.5357	0.58	1.03	56.39	56.6	56.39	2218
1778020200	55.9567	0.25	0.44	56.02	56.02	55.95	1043
1777933800	55.7098	-0.85	-1.51	56.42	56.61	55.7098	3851
1777674600	56.5644	-0.35	-0.61	57.06	57.18	56.5644	1553
1777588200	56.912	1.04	1.85	56.01	56.912	56.01	10707
1777501800	55.8761	-0.25	-0.45	55.96	55.96	55.57	993
1777415400	56.1275	-0.39	-0.69	56.68	56.68	56.03	1617
1777329000	56.5187	-0.51	-0.90	56.77	56.87	56.5187	1113
1777069800	57.0334	-0.07	-0.12	57.2	57.2	56.95	1409
1776983400	57.0996	-0.12	-0.22	56.97	57.41	56.97	3425
1776897000	57.2228	-0.2	-0.35	57.79	57.79	57.13	1442
1776810600	57.4254	-0.29	-0.51	58.12	58.12	57.4254	3025
1776724200	57.72	0.11	0.20	57.4	57.72	57.4	4910
1776465000	57.6075	1.3	2.32	56.86	57.77	56.86	1840
1776378600	56.3034	-0.18	-0.31	56.4799	56.85	56.3034	881
1776292200	56.4799	0.18	0.33	56.33	56.521	56.13	2562
1776205800	56.2966	0.49	0.89	55.84	56.2966	55.71	7369
1776119400	55.8023	0.22	0.40	55.49	55.8023	55.23	3207
1775860200	55.5811	-0.66	-1.17	56.26	56.26	55.5699	3173
1775773800	56.24	0.6	1.08	55.46	56.315	55.46	11403
1775687400	55.6366	1.7	3.14	55.47	55.67	55.47	2377
1775601000	53.9405	-0.84	-1.53	54.6	54.6	53.7099	2416
1775514600	54.7788	0.56	1.03	54.12	54.7788	54.12	4745
1775169000	54.2212	-0.05	-0.09	53.8	54.2212	53.71	1342
1775082600	54.2694	0.18	0.34	54.25	54.46	54.22	1918
1774996200	54.0869	1.03	1.94	53.48	54.0869	53.4699	2789
1774909800	53.0575	0.22	0.41	52.94	53.26	52.91	1778
1774650600	52.84	-0.93	-1.73	53.54	53.54	52.8	2432
1774564200	53.77	-0.45	-0.82	53.86	54.4	53.73	14753
1774477800	54.215	0.38	0.71	54.32	54.32	54.08	742
1774391400	53.835	-0.13	-0.23	53.52	54.03	53.51	2199
1774305000	53.9608	0.86	1.62	54.02	54.35	53.9608	9149
1774045800	53.1008	-0.7	-1.31	53.74	53.74	53.07	1752
1773959400	53.8039	0.01	0.01	53.47	53.93	53.45	7769
1773873000	53.7973	-1.25	-2.28	54.78	54.78	53.7973	468
1773786600	55.0516	-0.05	-0.08	55.25	55.29	55.0516	203
1773700200	55.098	0.36	0.66	54.98	55.098	54.98	1948
1773441000	54.735	-0.16	-0.29	55.03	55.03	54.735	1643
1773354600	54.8943	-0.88	-1.58	55.29	55.31	54.8943	839
1773268200	55.7744	-0.46	-0.82	56.22	56.22	55.71	237
1773181800	56.2346	-0.1	-0.17	56.17	56.82	56.17	1045
1773095400	56.3305	-0.03	-0.05	55.81	56.3305	55.11	4092