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	0.015	0.0273074822501	54.93	55.68	54.24	3315	54.7407715	SP
4	0.465	0.853524229075	54.48	56.33	53.43	2854	54.75560225	SP
12	0.825	1.5243902439	54.12	58.12	53.43	3045	55.51321256	SP
26	-0.695	-1.24910136592	55.64	58.5	52.8	2690	55.78963115	SP
52	0.135	0.246305418719	54.81	58.5	52.335	2851	55.65135909	SP
156	15.189	38.2055538787	39.756	58.5	36.9455	5822	50.39548922	SP
260	10.695	24.1694915254	44.25	58.5	33.93	4749	48.05211228	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782772200	54.945	-0.19	-0.34	55.07	55.14	54.855	5545
1782513000	55.1343	0.62	1.13	54.56	55.2	54.56	999
1782426600	54.5159	-0.88	-1.59	55.23	55.33	54.5159	1788
1782340200	55.3984	0.76	1.39	54.55	55.68	54.55	3186
1782253800	54.6365	0.13	0.23	54.24	54.835	54.24	2810
1782167400	54.5106	-0.72	-1.30	54.93	55.1	54.5106	7791
1781821800	55.2272	0.46	0.84	55.18	55.34	55.18	918
1781735400	54.7661	-1.29	-2.31	55.9	55.95	54.7661	2200
1781649000	56.0591	0.23	0.41	55.89	56.33	55.89	1781
1781562600	55.8302	0.13	0.23	55.96	56	55.83	646
1781303400	55.7037	0.1	0.18	55.77	55.77	55.47	1805
1781217000	55.6039	0.79	1.44	54.96	55.6039	54.96	9397
1781130600	54.8161	0.02	0.03	54.69	54.95	54.69	545
1781044200	54.7995	0.73	1.34	54.17	54.89	54.17	1767
1780957800	54.074	-0.1	-0.18	54.11	54.39	54.074	1673
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