iShares International Developed Small Cap Value Factor【ISVL】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	-0.5506	-1.08236681738	50.87	51.02	49.88	49643	50.2676351	SP
4	-2.1536	-4.1042059726	52.473	52.609	47.02	25340	50.91078682	SP
12	1.6194	3.32525667351	48.7	52.7141	47.02	17575	51.10182498	SP
26	2.5694	5.38094240838	47.75	53.07	46	57422	50.97235075	SP
52	8.5194	20.3813397129	41.8	53.07	41.7138	35454	49.8107311	SP
156	19.2194	61.7987138264	31.1	53.07	28.7816	14435	47.2600707	SP
260	14.168	39.190736735	36.1514	53.07	25.24	13452	42.31668883	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
1782513000	50.3981	-0.09	-0.19	50.4	50.61	50.29	20307
1782426600	50.4925	0.44	0.88	50.66	50.7013	50.415	11914
1782340200	50.05	-0.26	-0.52	50.08	50.27	49.9	85890
1782253800	50.31	-0.61	-1.20	51.01	51.01	49.88	117229
1782167400	50.92	0.14	0.28	50.87	51.02	50.87	12873
1781821800	50.78	-0.4	-0.78	51.2	51.2	50.78	16874
1781735400	51.18	-0.5	-0.97	51.76	51.83	51.0399	19512
1781649000	51.68	0.03	0.06	51.61	51.81	51.61	12576
1781562600	51.65	-0.93	-1.77	51.4	51.9294	47.02	14892
1781303400	52.58	0.26	0.50	52.42	52.609	52.22	10627
1781217000	52.32	1.32	2.59	51.1	52.39	50.07	24263
1781130600	51	-0.51	-0.99	51.25	51.5201	51	29794
1781044200	51.51	0.13	0.25	51.82	52.0996	51.021	26049
1780957800	51.38	0.03	0.06	51.66	51.68	51.3	22076
1780698600	51.35	-0.82	-1.57	52.24	52.24	51.195	3363
1780612200	52.17	0.57	1.10	52.31	52.3904	52.17	9024
1780525800	51.6	-0.58	-1.11	52.01	52.01	51.6	12879
1780439400	52.18	0.39	0.75	52.12	52.22	51.98	15649
1780353000	51.79	-0.68	-1.30	52.473	52.473	51.72	15669
1780093800	52.473	0.28	0.54	52.5	52.7141	52.4361	13449
1780007400	52.19	-0.05	-0.10	52.19	52.41	51.961	15741
1779921000	52.24	-0.18	-0.34	52.48	52.48	52.225	19612
1779834600	52.42	0.57	1.10	52.5	52.5	52.29	26945
1779489000	51.851	-0.29	-0.55	52	52	51.75	9263
1779402600	52.14	0.09	0.17	51.96	52.239	51.65	12048
1779316200	52.05	0.81	1.57	51.34	52.05	51.3	36296
1779229800	51.245	-0.52	-0.99	51.4	51.48	51.2415	8723
1779143400	51.76	0.42	0.82	51.44	51.8299	51.34	12425
1778884200	51.34	-0.77	-1.48	51.61	51.61	51.31	10144
1778797800	52.1123	0.21	0.41	52.34	52.36	52.1123	5224
1778711400	51.9009	0.16	0.30	51.59	51.9009	51.59	13646
1778625000	51.745	-0.38	-0.72	51.86	51.86	51.495	36114
1778538600	52.12	-0.02	-0.04	52.29	52.29	52.06	8031
1778279400	52.1402	0.41	0.79	52.24	52.24	51.95	9170
1778193000	51.7308	-0.48	-0.93	52.5	52.5	51.72	10802
1778106600	52.2151	1.05	2.05	52.03	52.26	52.03	7302
1778020200	51.1664	0.66	1.30	50.81	51.17	50.795	9888
1777933800	50.5089	-0.65	-1.26	50.83	51.1	50.34	10176
1777674600	51.155	-0.13	-0.26	51.34	51.48	51.14	11812
1777588200	51.2884	1.27	2.54	50.77	51.33	50.77	9878
1777501800	50.017	-0.57	-1.13	50.4	50.43	49.946877	12566
1777415400	50.5904	0.2	0.39	50.4	50.71	50.31	4657
1777329000	50.3954	0.05	0.11	50.47	50.545	50.3954	16079
1777069800	50.342	0.04	0.08	50.35	50.4	50.1001	4889
1776983400	50.3039	-0.36	-0.71	50.42	50.62	49.84	10080
1776897000	50.6624	0.06	0.12	50.96	50.96	50.58	12225
1776810600	50.6	-1.16	-2.24	51.36	51.36	50.5144	13175
1776724200	51.76	-0.13	-0.25	51.67	51.91	51.635	8953
1776465000	51.89	0.49	0.95	52.15	52.289	51.89	7819
1776378600	51.4	-0.05	-0.10	51.47	51.68	51.1967	17680
1776292200	51.45	-0.14	-0.27	51.41	51.45	51.24	16923
1776205800	51.59	0.4	0.78	51.4	51.65	51.4	12332
1776119400	51.19	0.51	1.01	50.37	51.19	50.37	11311
1775860200	50.68	0.01	0.02	50.94	50.9853	50.4934	15734
1775773800	50.67	0.01	0.02	50.27	50.84	50.14	16301
1775687400	50.66	1.67	3.41	50.69	50.8	50.39	15094
1775601000	48.99	-0.04	-0.08	48.51	48.99	48.15	25603
1775514600	49.03	0.57	1.18	48.7	49.05	48.69	19768
1775169000	48.46	-0.52	-1.06	47.78	48.69	47.78	33389
1775082600	48.98	0.87	1.80	48.81	49.25	48.76	7206
1774996200	48.112	1.46	3.13	47.45	48.112	47.18	32955
1774909800	46.65	0.03	0.06	46.92	47.025	46.4801	10404