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	0.49	0.790577605679	61.98	64.5	61.49	127842	63.630906	SP
4	6.58	11.7731257828	55.89	64.5	53.38	140838	58.41987294	SP
12	15.46	32.8866198681	47.01	64.5	45.43	156478	54.26138275	SP
26	13.17	26.7139959432	49.3	64.5	40.97	186702	48.45486106	SP
52	8.49	15.728047425	53.98	64.5	40.97	123074	48.99463774	SP
156	24.75	65.6150583245	37.72	64.5	36.13	94013	47.44615024	SP
260	18.12	40.8568207441	44.35	64.5	31.29	99833	43.7566249	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
1783722600	62.47	-1.75	-2.73	64.31	64.45	62.34	62993
1783636200	64.22	1.67	2.67	62	64.22	61.49	169527
1783549800	62.55	-0.71	-1.12	62.49	62.92	61.63	109664
1783463400	63.26	-0.71	-1.11	64.2	64.5	62.97	84593
1783377000	63.97	1.9	3.06	61.98	64.34	61.79	147585
1783031400	62.07	0.15	0.24	62.11	62.87	61.64	83270
1782945000	61.92	1.21	1.99	61.29	62.84	61.29	214565
1782858600	60.71	1.36	2.29	59.06	60.73	58.945	73146
1782772200	59.35	2.12	3.70	57.98	59.525	57.92	89432
1782513000	57.23	2.11	3.83	54.9	57.3099	54.9	612013
1782426600	55.12	0.38	0.69	55.02	55.9	54.76	119270
1782340200	54.74	0.19	0.35	54.53	55.35	54.47	88868
1782253800	54.55	0.49	0.91	53.38	54.995	53.38	161027
1782167400	54.06	-0.45	-0.83	54.33	55.43	53.62	93438
1781821800	54.51	-0.41	-0.74	54.9	54.9	53.64	128989
1781735400	54.915	-0.9	-1.61	55.82	56.16	54.89	124980
1781649000	55.815	-0.52	-0.91	56.33	56.85	55.57	41386
1781562600	56.33	0.4	0.72	56.59	56.86	56	101205
1781303400	55.93	-0.2	-0.36	55.89	56.26	55.1	92125
1781217000	56.13	1.01	1.83	54.84	56.14	54.34	131013
1781130600	55.12	-0.52	-0.93	55.01	56.42	54.82	104380
1781044200	55.64	-1	-1.77	56.47	56.66	53.885	262089
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