iShares US Infrastructure ETF【IFRA】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	1.8	2.89389067524	62.2	64.25	61.59	789749	62.92445404	SP
4	3.41	5.62799141773	60.59	64.25	59.84	505818	62.15534353	SP
12	6.35	11.0147441457	57.65	64.25	57.27	400006	61.26756041	SP
26	10.72	20.1201201201	53.28	64.25	52.61	341743	59.52457846	SP
52	14.73	29.8964887355	49.27	64.25	48.98	281179	56.59267661	SP
156	25.685	67.0364087172	38.315	64.25	34.45	298563	47.63413383	SP
260	28.64	80.9954751131	35.36	64.25	31.7198	277675	43.6544593	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
1782513000	63.49	-0.58	-0.91	64.03	64.03	63.324005	323632
1782426600	64.069999	1.17	1.86	63.32	64.25	63.32	301322
1782340200	62.9	0.63	1.01	62.54	63.16	62.435	1702859
1782253800	62.27	-0.54	-0.86	61.95	62.6725	61.59	557487
1782167400	62.81	0.82	1.32	62.2	62.89	62.105	1063445
1781821800	61.99	0.42	0.68	62.09	62.53	61.87	2544307
1781735400	61.57	-0.75	-1.20	62.48	62.54	61.41	358847
1781649000	62.32	0.18	0.29	62.33	62.9399	62.32	330038
1781562600	62.14	0.09	0.15	62.52	62.58	62.091	242085
1781303400	62.05	0.79	1.29	61.44	62.19	61.44	216029
1781217000	61.26	1.25	2.08	60.54	61.45	60.51	292047
1781130600	60.01	-1.14	-1.86	61.17	61.21	60.01	214139
1781044200	61.15	0.52	0.86	60.94	61.34	60.275	251316
1780957800	60.63	-0.65	-1.06	61.61	61.61	60.54	190807
1780698600	61.28	-0.4	-0.65	61.57	61.85	61.11	212133
1780612200	61.68	0.48	0.78	61.45	61.68	61.08	177625
1780525800	61.2	0.12	0.20	61.13	61.8396	60.9561	201793
1780439400	61.08	1.08	1.80	60	61.11	60	205073
1780353000	60	-0.92	-1.51	60.59	60.59	59.84	225552
1780093800	60.92	-0.35	-0.57	61.25	61.4	60.755	261873
1780007400	61.27	-0.61	-0.99	61.79	61.79	61.07	551363
1779921000	61.88	0.14	0.23	61.9	62.045	61.515	204833
1779834600	61.74	0.8	1.31	61.31	61.8599	61.19	178254
1779489000	60.94	0.44	0.73	60.72	61.09	60.375	262400
1779402600	60.5	0.25	0.41	60.14	60.59	59.99	377218
1779316200	60.25	0.36	0.60	60.29	60.52	60.03	278188
1779229800	59.89	-0.31	-0.51	59.88	60.245	59.34	233039
1779143400	60.2	-0.39	-0.64	60.85	60.88	59.92	159666
1778884200	60.59	-1.26	-2.04	61.29	61.3	60.48	165569
1778797800	61.85	0.51	0.83	61.43	61.875	61.38	174496
1778711400	61.34	-0.36	-0.58	61.61	61.645	61.075	171429
1778625000	61.7	-0.21	-0.34	61.78	61.88	61.11	220406
1778538600	61.91	0.62	1.01	61.43	62.0997	61.335	204824
1778279400	61.29	-0.34	-0.55	61.96	61.99	61.21	232063
1778193000	61.63	-1.23	-1.96	62.91	62.91	61.48	559708
1778106600	62.86	-0.01	-0.02	63.23	63.24	62.44	349106
1778020200	62.87	0.87	1.40	62.58	63.19	62.45	269804
1777933800	62	-0.42	-0.67	62.34	62.5198	61.75	315511
1777674600	62.42	-0.18	-0.29	62.78	62.78	62.37	560527
1777588200	62.6	2.17	3.59	60.79	62.64	60.79	373568
1777501800	60.43	-0.65	-1.06	61.15	61.2	60.355	279663
1777415400	61.08	-0.21	-0.34	61.26	61.3	60.74	238753
1777329000	61.29	0.15	0.25	61.28	61.4908	60.9056	182092
1777069800	61.14	-0.07	-0.11	61.24	61.35	60.885	190749
1776983400	61.21	1.68	2.82	60.01	61.27	60.01	1066931
1776897000	59.53	0.17	0.29	59.96	60.09	59.37	201432
1776810600	59.36	-0.52	-0.87	60.13	60.25	59.255	164008
1776724200	59.88	0.15	0.25	59.66	60.14	59.49	172795
1776465000	59.73	0.61	1.03	59.44	59.9	59.12	275129
1776378600	59.12	0.03	0.05	59.11	59.37	58.79	360639
1776292200	59.09	-0.69	-1.15	59.77	59.77	58.965	456778
1776205800	59.78	0.08	0.13	59.8	59.8992	59.215	2692755
1776119400	59.7	-0.05	-0.08	59.64	59.7	59.2	153985
1775860200	59.75	-0.02	-0.03	59.86	60.105	59.717	130162
1775773800	59.77	0.57	0.96	59.06	60.155	59.06	289916
1775687400	59.2	1.46	2.53	58.9	59.23	58.64	195133
1775601000	57.74	0.11	0.18	57.49	57.89	57.39	153342
1775514600	57.635	-0.02	-0.03	57.65	57.7	57.27	281728
1775169000	57.65	-0.04	-0.07	57.25	58.06	57.09	164034
1775082600	57.69	0.49	0.86	57.47	58.02	57.4	242490
1774996200	57.2	0.97	1.73	56.59	57.33	56.16	350339
1774909800	56.23	-0.33	-0.58	57.13	57.215	56.04	292657