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	-0.86	-2.06681086277	41.61	41.8099	40.7	197268	41.5506002	SP
4	-0.61	-1.4748549323	41.36	41.849	40.55	219363	41.28189842	SP
12	1.91	4.91761071061	38.84	41.97	37.28	322865	40.23483599	SP
26	3.35	8.95721925134	37.4	41.97	37	263865	39.87996536	SP
52	6.54	19.117217188	34.21	41.97	32.7507	261309	37.70999869	SP
156	14.02	52.4504302282	26.73	41.97	24.6	195557	33.32639066	SP
260	9.19	29.1191381496	31.56	41.97	20.47	187098	30.37393315	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	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
1774045800	37.5	-1.13	-2.93	38.46	38.46	37.28	538917
1773959400	38.63	0.09	0.23	37.97	38.79	37.9116	236751
1773873000	38.54	-0.61	-1.56	38.98	39.04	38.51	216385
1773786600	39.15	0.13	0.33	39.28	39.37	39.07	148326
1773700200	39.02	0.69	1.80	38.79	39.0908	38.7372	453229
1773441000	38.33	-0.44	-1.13	38.84	38.98	38.23	814357
1773354600	38.77	-0.64	-1.62	38.93	38.955	38.575	127868
1773268200	39.41	-0.07	-0.18	39.2	39.48	39.09	321565
1773181800	39.48	0.14	0.36	39.54	40.0399	39.36	258318
1773095400	39.34	0.29	0.74	38.45	39.44	38.185	257914