iShares International Equity Factor ETF【INTF】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	-0.34	-0.818094321463	41.56	41.75	41.04	406051	41.19830428	SP
4	-0.56	-1.34035423648	41.78	41.9095	40.38	282328	41.32568986	SP
12	3.19	8.38811464633	38.03	41.97	37.6655	308937	40.9333876	SP
26	3.67	9.77363515313	37.55	41.97	37.28	273293	40.19387252	SP
52	8.43	25.7090576395	32.79	41.97	32.7507	267728	38.00295521	SP
156	14.67	55.2542372881	26.55	41.97	24.6	199121	33.55262593	SP
260	11.2	37.308461026	30.02	41.97	20.47	189291	30.52424633	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
1781821800	41.22	0.13	0.32	41.35	41.3677	41.12	589800
1781735400	41.09	-0.32	-0.77	41.59	41.75	41.04	652687
1781649000	41.41	0.15	0.36	41.53	41.54	41.32	228949
1781562600	41.26	-0.54	-1.29	41.56	41.58	41.21	152768
1781303400	41.8	0.15	0.36	41.69	41.9095	41.515	422199
1781217000	41.65	1.1	2.71	40.99	41.7	40.77	296863
1781130600	40.55	-0.41	-1.00	40.79	40.9699	40.49	154757
1781044200	40.96	0.02	0.05	41.32	41.38	40.38	550460
1780957800	40.94	0.19	0.47	41.14	41.21	40.86	204072
1780698600	40.75	-0.93	-2.23	41.43	41.43	40.625	136277
1780612200	41.68	0.35	0.85	41.57	41.69	41.47	195865
1780525800	41.33	-0.35	-0.84	41.47	41.5	41.28	141368
1780439400	41.68	0.23	0.55	41.5	41.71	41.49	179260
1780353000	41.45	-0.09	-0.22	41.24	41.565	41.16	137498
1780093800	41.54	0.06	0.14	41.61	41.8099	41.52	332349
1780007400	41.48	-0.07	-0.17	41.32	41.58	41.2008	347991
1779921000	41.55	-0.17	-0.41	41.64	41.65	41.45	165389
1779834600	41.72	0.39	0.94	41.78	41.849	41.5901	193348
1779489000	41.33	-0.14	-0.34	41.35	41.45	41.1901	211805
1779402600	41.47	0.16	0.39	40.91	41.56	40.87	186553
1779316200	41.31	0.6	1.47	40.74	41.35	40.7	198759
1779229800	40.71	-0.29	-0.71	40.75	40.88	40.5701	192510
1779143400	41	0.38	0.94	40.93	41	40.67	236861
1778884200	40.62	-0.66	-1.60	40.75	40.75	40.55	589995
1778797800	41.28	-0.16	-0.39	41.41	41.43	41.22	211952
1778711400	41.44	0.22	0.55	41.15	41.44	41.05	177788
1778625000	41.215	-0.24	-0.57	41.12	41.23	40.87	184663
1778538600	41.45	0.06	0.14	41.46	41.5698	41.35	124255
1778279400	41.39	0.39	0.95	41.36	41.44	41.2	159694
1778193000	41	-0.75	-1.80	41.77	41.77	40.95	2157883
1778106600	41.75	0.88	2.15	41.69	41.8099	41.6	271148
1778020200	40.87	0.53	1.31	40.72	40.9	40.5916	465351
1777933800	40.34	-0.54	-1.32	40.6	40.7092	40.188	203259
1777674600	40.88	-0.1	-0.24	41.01	41.14	40.85	130653
1777588200	40.98	0.87	2.17	40.62	41.085	40.4763	426174
1777501800	40.11	-0.44	-1.09	40.33	40.33	39.92	159116
1777415400	40.55	-0.05	-0.12	40.53	40.59	40.38	141174
1777329000	40.6	-0.07	-0.17	40.76	40.81	40.54	184321
1777069800	40.67	0.17	0.42	40.59	40.6911	40.4335	187428
1776983400	40.5	-0.38	-0.93	40.65	40.85	40.15	145890
1776897000	40.88	0.13	0.32	40.98	41	40.76	160333
1776810600	40.75	-0.79	-1.90	41.29	41.3006	40.67	239661
1776724200	41.54	-0.16	-0.38	41.5	41.55	41.27	170841
1776465000	41.7	0.41	0.99	41.79	41.97	41.675	221479
1776378600	41.29	-0.09	-0.22	41.44	41.5096	41.165	159124
1776292200	41.38	-0.13	-0.31	41.4	41.42	41.255	586106
1776205800	41.51	0.32	0.78	41.36	41.5601	41.33	241909
1776119400	41.19	0.3	0.73	40.54	41.22	40.54	293696
1775860200	40.89	0.02	0.05	41.1	41.105	40.7701	459153
1775773800	40.87	-0.08	-0.20	40.59	41.02	40.47	1131291
1775687400	40.95	1.41	3.57	41.08	41.08	40.68	237441
1775601000	39.54	0.01	0.03	39.32	39.6	38.94	291021
1775514600	39.53	0.18	0.46	39.41	39.65	39.369	459605
1775169000	39.35	-0.28	-0.71	38.76	39.45	38.6801	191268
1775082600	39.63	0.67	1.72	39.57	39.87	39.47	192384
1774996200	38.96	1.13	2.99	38.42	38.99	38.2303	324694
1774909800	37.83	0.14	0.37	38.03	38.15	37.6655	220283
1774650600	37.69	-0.34	-0.89	37.81	38.055	37.59	501486
1774564200	38.03	-0.75	-1.93	38.31	38.54	37.99	930165
1774477800	38.78	0.56	1.47	38.8	38.92	38.54	207514
1774391400	38.22	-0.16	-0.42	37.84	38.38	37.84	191457
1774305000	38.38	0.88	2.35	38.2	38.76	38	267016