iShares Cybersecurity and Tech ETF Fund【IHAK】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	-4.875	-8.16446156423	59.71	60.81	53.885	206436	58.31542038	SP
4	3.515	6.84918160561	51.32	61.26	50.34	164319	55.89579365	SP
12	10.345	23.2524162733	44.49	61.26	41.82	175595	48.80892226	SP
26	5.395	10.9122168285	49.44	61.26	40.97	175641	47.20240496	SP
52	2.535	4.84703632887	52.3	61.26	40.97	114878	48.16684451	SP
156	18.115	49.332788671	36.72	61.26	36.13	92925	46.71917315	SP
260	12.655	30.0023707918	42.18	61.26	31.29	100064	43.32794885	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
1780957800	56.64	-0.39	-0.68	57.38	57.5496	56.5	140022
1780698600	57.03	-2.14	-3.62	58.72	58.8	56.67	416460
1780612200	59.17	-0.13	-0.22	58.445	59.6525	58.28	132338
1780525800	59.3	-1.43	-2.35	60.37	60.37	59.05	120452
1780439400	60.73	-0.29	-0.48	59.71	60.81	59.24	222910
1780353000	61.02	3.24	5.61	59.18	61.26	59.18	176765
1780093800	57.78	2.08	3.73	55.85	57.9099	55.83	96189
1780007400	55.7	0.58	1.05	54.88	56.071	54.76	135603
1779921000	55.12	-1.91	-3.35	55.49	55.76	54.78	223650
1779834600	57.03	1	1.78	56.54	57.18	55.685	180455
1779489000	56.03	1.48	2.71	54.86	56.1	54.83	123605
1779402600	54.55	0.35	0.65	54.01	54.66	53.69	127017
1779316200	54.2	0.72	1.35	53.11	54.21	52.67	124705
1779229800	53.48	-0.13	-0.24	53.46	53.98	53.13	98856
1779143400	53.61	1.46	2.80	52.39	53.7479	52.27	172010
1778884200	52.15	-0.12	-0.23	51.44	52.45	51.34	135977
1778797800	52.27	1.24	2.43	51.63	52.69	51.145	257278
1778711400	51.03	-0.05	-0.10	50.95	51.24	50.34	82432
1778625000	51.08	-0.65	-1.26	51.32	51.39	50.705	155330
1778538600	51.73	-0.11	-0.21	51.94	52.19	51.43	145811
1778279400	51.84	1.22	2.41	51.14	51.84	50.25	137216
1778193000	50.62	1.04	2.11	50.59	51.32	50.15	182923
1778106600	49.575	-0.03	-0.05	49.35	49.6	48.31	156512
1778020200	49.6	0.66	1.35	49.3	49.6	48.81	166312
1777933800	48.94	1.14	2.38	48.58	49.46	48.58	306746
1777674600	47.8	0.72	1.53	47.52	48.215	47.38	176787
1777588200	47.08	-0.07	-0.15	47.06	47.17	46.23	146276
1777501800	47.15	0.12	0.26	46.95	47.29	46.52	122801
1777415400	47.03	0.16	0.34	47.12	47.72	46.88	137308
1777329000	46.87	0.19	0.41	46.68	47.24	46.48	98040
1777069800	46.68	0.43	0.93	46.53	46.75	46.05	97285
1776983400	46.25	-1.77	-3.69	46.95	46.95	45.43	316784
1776897000	48.02	-0.05	-0.10	48.21	48.37	47.7301	100881
1776810600	48.07	0.84	1.78	47.76	48.8	47.56	278441
1776724200	47.23	0.51	1.09	46.33	47.345521	46.33	92624
1776465000	46.72	0.49	1.06	47.01	47.25	46.57	101867
1776378600	46.23	1.3	2.89	45.67	46.23	45.5806	93307
1776292200	44.93	1.31	3.00	44.08	45.07	44.08	208478
1776205800	43.62	0.07	0.16	43.96	44.51	43.45	262891
1776119400	43.55	1.58	3.78	41.97	43.6	41.97	539730
1775860200	41.965	-1.47	-3.37	44.01	44.04	41.82	519077
1775773800	43.43	-2.05	-4.51	45.18	45.18	43.16	231867
1775687400	45.48	0.19	0.42	46.66	46.81	45.35	155159
1775601000	45.29	0.15	0.33	44.89	45.41	44.68	86331
1775514600	45.14	0.41	0.92	44.79	45.189	44.72	85854
1775169000	44.73	0.45	1.02	43.46	44.74	43.46	126643
1775082600	44.28	0.63	1.44	44.25	44.54	43.66	84989
1774996200	43.65	0.69	1.61	43.22	44.085	42.89	122261
1774909800	42.96	0.37	0.87	43.03	43.6896	42.72	151718
1774650600	42.59	-1.66	-3.75	43.57	43.66	42.36	294437
1774564200	44.25	-0.23	-0.52	43.97	45.08	43.97	147774
1774477800	44.48	0.57	1.30	44.83	45.14	44.17	179285
1774391400	43.91	-1.56	-3.43	44.95	44.95	43.9013	124593
1774305000	45.47	1.08	2.43	44.82	45.82	44.8	100675
1774045800	44.39	-0.9	-1.99	45.06	45.09	44.28	117135
1773959400	45.29	0.23	0.51	44.74	45.55	44.74	176816
1773873000	45.06	0.23	0.51	44.78	45.6	44.705	259445
1773786600	44.83	0.44	0.99	44.49	45.5	44.48	229376
1773700200	44.39	-0.17	-0.38	44.84	44.86	44.1916	243551
1773441000	44.56	-0.01	-0.02	44.54	45.12	44.15	147655
1773354600	44.57	-0.26	-0.58	44.53	45.35	44.53	399192
1773268200	44.83	0.02	0.04	44.78	45.37	44.49	167044
1773181800	44.81	-0.54	-1.19	45.47	45.5	44.1	283825
1773095400	45.35	0.1	0.22	44.68	45.479	44.4	266170