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	0.03	0.0489795918367	61.25	61.8396	59.84	214383	60.93567369	SP
4	-0.68	-1.09748224661	61.96	62.0997	59.34	236088	61.03107076	SP
12	3.29	5.67339196413	57.99	63.24	55	329232	59.71068318	SP
26	8.08	15.1879699248	53.2	63.24	52.53	296085	58.31923251	SP
52	12.98	26.8737060041	48.3	63.24	47.6035	262554	55.30273895	SP
156	23.82	63.5878270155	37.46	63.24	34.45	289714	46.92275997	SP
260	24.53	66.7482993197	36.75	63.24	31.7198	272723	43.11070281	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
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
1774650600	56.56	-0.05	-0.09	56.47	57.23	56.42	474553
1774564200	56.61	-0.61	-1.07	57.03	57.18	56.51	234051
1774477800	57.22	0.3	0.53	57.46	57.565	57.02	467286
1774391400	56.92	0.64	1.14	55.91	57.26	55.91	572520
1774305000	56.28	1.08	1.96	56.16	56.85	56	466329
1774045800	55.2	-1.53	-2.70	56.69	56.9199	55	411856
1773959400	56.73	-0.29	-0.51	56.69	57.04	56.2	284088
1773873000	57.02	-0.74	-1.28	57.665	57.665	56.98	221286
1773786600	57.76	-0.16	-0.28	58.01	58.16	57.685	171607
1773700200	57.92	0.4	0.70	58.06	58.14	57.67	178688
1773441000	57.52	-0.06	-0.10	57.99	58.08	57.24	163794
1773354600	57.58	-0.38	-0.66	57.58	58.12	57.365	216790
1773268200	57.96	-0.05	-0.09	58.03	58.18	57.54	197163
1773181800	58.01	-0.58	-0.98	58.41	58.83	58	509828
1773095400	58.585	0.23	0.39	57.87	58.7351	57.1	194637
1772839800	58.36	-0.88	-1.49	58.6	58.68	57.89	227752