iShares US Home Construction ETF【ITB】時系列データ

	リアルタイム株価	レベル2
Forex

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	7.03	6.00187825493	117.13	127.43	116.64	1575429	122.48923781	SP
4	7.34	6.28317068995	116.82	127.43	115.56	1547743	119.71448729	SP
12	6.77	5.76710111594	117.39	129.89	113.15	1638656	122.16372592	SP
26	19.05	18.1238702312	105.11	129.89	96.97	1826024	114.85413587	SP
52	37.81	43.7869137232	86.35	129.89	85.67	1881060	108.73601589	SP
156	46.71	60.3098773402	77.45	129.89	48.02	2834297	76.91725674	SP
260	78.32	170.855148342	45.84	129.89	22.39	2909171	67.92475189	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
1732663800	123.76	-2.67	-2.11	125.89	125.89	123	1442581
1732577400	126.43	6.12	5.09	122.03	127.43	122.03	2899298
1732318200	120.31	1.86	1.57	119.14	120.46	119	1094424
1732231800	118.45	0.95	0.81	118.1	119.545	117.6	1372979
1732145400	117.5	0.22	0.19	117.13	117.72	116.64	1067863
1732059000	117.28	-0.2	-0.17	116.94	117.64	115.56	914170
1731972600	117.48	-0.24	-0.20	116.88	118.2732	116.71	855181
1731713400	117.72	-1.2	-1.01	118.46	118.97	117.47	1379417
1731627000	118.92	0.84	0.71	118.21	120.24	118.21	1654421
1731540600	118.08	-0.02	-0.02	119.12	120.14	117.97	2587315
1731454200	118.1	-3.42	-2.81	120.695	121.09	118.04	2211382
1731367800	121.52	0.43	0.36	121.92	122.49	121.18	1146293
1731108600	121.09	1.07	0.89	119.96	121.74	119.96	854396
1731022200	120.02	1.02	0.86	119	120.8	118.73	1517631
1730935800	119	-2.58	-2.12	117.5	119.3699	116.1	3311333
1730849400	121.58	2.69	2.26	118.67	121.62	118.1	1488429
1730763000	118.89	1.74	1.49	118.09	121.03	117.965	1382994
1730500200	117.15	-0.07	-0.06	118.7	119.67	117.02	1439583
1730413800	117.22	-0.52	-0.44	117.44	117.99	116.7501	1023792
1730327400	117.74	0.24	0.20	116.82	119.2889	116.71	1311369
1730241000	117.5	-3.45	-2.85	114.955	117.5	113.15	3791677
1730154600	120.95	1.15	0.96	120.78	122.22	120.4	1049220
1729895400	119.8	-1.83	-1.50	122.17	122.2199	119.72	1078573
1729809000	121.63	1.3	1.08	120.92	122.12	120.46	1357543
1729722600	120.33	-0.36	-0.30	120.09	121.35	119.37	1876017
1729636200	120.69	-4.18	-3.35	123.01	123.19	120.69	2006499
1729549800	124.87	-4.47	-3.46	128.88999	129.15	124.67	2091735
1729290600	129.34	1.53	1.20	128.4	129.88999	127.915	1656085
1729204200	127.81	-1.06	-0.82	128.85	129	127.24	1260920
1729117800	128.87	1.71	1.34	127.91	129.28	127.73	902025
1729031400	127.16	0.83	0.66	126.895	128.85	126.76	1601404
1728945000	126.33	2.61	2.11	124.03	126.42	123.62	1105684
1728685800	123.72	0.78	0.63	123.2	124.53	123.05	957864
1728599400	122.94	-1.84	-1.47	123.28	124.09	122.53	1377334
1728513000	124.78	0.32	0.26	125.14	125.24	124.035	1364246
1728426600	124.46	0.93	0.75	123.9	125.56	123.24	1488710
1728340200	123.53	-0.19	-0.15	122.28	123.63	121.3	1757792
1728081000	123.72	-2.3	-1.83	126.62	126.81	122.08	2629109
1727994600	126.02	-0.35	-0.28	125.61	126.75	124.5	1013008
1727908200	126.37	-1.19	-0.93	126.64	127.12	125.09	1312312
1727821800	127.56	0.46	0.36	127.3	128.025	125.56	1177304
1727735400	127.1	0.33	0.26	126.26	127.28	125.47	963231
1727476200	126.77	1.9	1.52	126.12	128.13999	125.59	1907483
1727389800	124.87	0.63	0.51	125.12	125.88	124.5	1400993
1727303400	124.24	-2.28	-1.80	125.75	125.77	123.93	1465988
1727217000	126.52	-0.12	-0.09	127.02	127.4	125.62	1513661
1727130600	126.64	1.05	0.84	126.67	127.62	125.36	1306984
1726871400	125.59	-2.99	-2.33	126.52	127.2	125.13	1878915
1726785000	128.58	3.02	2.41	129.27	129.29	126.16	2883002
1726698600	125.56	-0.17	-0.14	126.23	128.38	124.6	3771700
1726612200	125.73	1.01	0.81	125.5	126.38	124.36	1795710
1726525800	124.72	0.75	0.60	124.72	125.34	123.06	1215015
1726266600	123.97	3.59	2.98	121.9	124.34	121.89	1471950
1726180200	120.38	2.57	2.18	118.59	120.82	118.17	1444964
1726093800	117.81	-0.65	-0.55	117.92	118.15	114.78	1695624
1726007400	118.46	0.61	0.52	118.565	118.83	117.19	3290465
1725921000	117.85	0.49	0.42	117.5	119.24	117.19	1126578
1725661800	117.36	0.58	0.50	117.32	119.71	117.16	2524506
1725575400	116.78	-0.81	-0.69	118.13	118.19	116.345	1545995
1725489000	117.59	-0.13	-0.11	117.39	117.92	115.92	1306701
1725402600	117.72	-3.26	-2.69	120.52	121.79	116.91	1866576
1725057000	120.98	1.45	1.21	120.61	121.25	118.7	1071844
1724970600	119.53	-0.41	-0.34	121.04	121.04	118.79	1352388
1724884200	119.94	-0.59	-0.49	120.21	120.908	119.3	871095
1724797800	120.53	-1.22	-1.00	121.3	121.3	119.88	867878