iShares US Home Construction ETF【ITB】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	-1.18	-1.266366173	93.18	94.41	92	2098297	93.0218096	SP
4	-1.61	-1.7199017199	93.61	95.7	84.98	2214176	90.91783802	SP
12	-1.62	-1.73039948729	93.62	103.24	84.98	2264696	92.65918518	SP
26	-11.24	-10.8872530027	103.24	115.26	84.98	2577694	99.49672772	SP
52	0.35	0.38188761593	91.65	118	84.98	2658629	100.66029834	SP
156	15.31	19.9634893728	76.69	129.89	71.218	2419340	98.71034442	SP
260	21.34	30.2009623549	70.66	129.89	48.02	2739715	82.89862468	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
1780698600	92.9	-0.48	-0.51	92.64	93.7	92.46	2674571
1780612200	93.38	0.92	1.00	93.64	94.32	92.72	1857947
1780525800	92.46	-0.79	-0.85	92.52	93.46	92	2007125
1780439400	93.25	0.23	0.25	93.09	93.515	92.08	1714345
1780353000	93.02	-0.04	-0.04	94.18	94.18	92.2	2916690
1780093800	93.06	-0.12	-0.13	93.18	94.41	92.45	1995377
1780007400	93.18	-0.39	-0.42	92.59	93.47	91.73	1648375
1779921000	93.57	1.48	1.61	93	95.7	92.67	2342357
1779834600	92.09	1.12	1.23	91.75	92.45	91.28	2335105
1779489000	90.97	0.15	0.17	91.4	91.4	89.84	1552396
1779402600	90.82	0.68	0.75	88.96	91.2	87.86	3364343
1779316200	90.14	3.91	4.53	86.88	90.24	85.61	4474536
1779229800	86.23	-1.28	-1.46	86.8	87.02	84.98	2716419
1779143400	87.51	1.06	1.23	86.87	88.83	86.87	2705267
1778884200	86.45	-2.99	-3.34	88.81	89.155	86.45	1876579
1778797800	89.44	0.47	0.53	89.53	90.43	89.14	909435
1778711400	88.97	-1.38	-1.52	90	90.32	88.12	1697549
1778625000	90.345	-1.15	-1.25	91.6	92.07	89.79	2456154
1778538600	91.49	-1.51	-1.62	92.9	93.24	91.49	1267972
1778279400	93	0.07	0.08	93.61	93.925	92.41	2231372
1778193000	92.93	-2.39	-2.51	95.23	96.26	92.82	2001202
1778106600	95.32	2.51	2.70	94.7	96.12	94.7	2865919
1778020200	92.81	1.53	1.68	91.96	93.28	91.37	1625930
1777933800	91.28	-3.56	-3.75	94.5	94.51	91.21	1978389
1777674600	94.84	-1.52	-1.58	96.58	97	94.8	1834325
1777588200	96.36	1.25	1.31	95.53	96.8	95.43	1863556
1777501800	95.11	-2.81	-2.87	97.74	98.02	94.99	1821750
1777415400	97.92	-1.44	-1.45	99.5	100.41	97.64	1316115
1777329000	99.36	-0.14	-0.14	99.56	100.56	98.83	1716640
1777069800	99.5	-1.33	-1.32	100.61	101.1	99.42	1536857
1776983400	100.83	1.06	1.06	99.69	101.06	99.11	1311502
1776897000	99.77	-0.39	-0.39	101.2	101.51	99.64	1427226
1776810600	100.16	0.15	0.15	102.74	103.24	100.16	2893411
1776724200	100.01	2.11	2.16	98.28	100.08	97.76	2199528
1776465000	97.9	4.29	4.58	95.66	99.76	95.38	4327068
1776378600	93.61	-0.33	-0.35	94.32	95.03	93.52	1291742
1776292200	93.94	-1.66	-1.74	95.49	95.49	93.67	1927830
1776205800	95.6	0.34	0.36	95.34	96.34	95.01	2166709
1776119400	95.26	0.99	1.05	93.8	95.33	92.83	1041188
1775860200	94.27	-0.38	-0.40	94.61	94.94	93.35	1258424
1775773800	94.65	1.17	1.25	92.94	95.39	92.39	2050663
1775687400	93.48	4.63	5.21	92.5	94.935	92.5	4270631
1775601000	88.85	-2.53	-2.77	90.28	90.28	88.145	1820166
1775514600	91.38	1.13	1.25	89.71	91.42	89.285	1372075
1775169000	90.25	-0.77	-0.85	89.26	91.88	88.39	3307388
1775082600	91.02	0.47	0.52	91.08	91.9	90.06	2528788
1774996200	90.55	2.47	2.80	89.485	91.81	88.565	5783736
1774909800	88.08	-0.83	-0.93	89.97	90.3	87.93	2483771
1774650600	88.905	-1.43	-1.58	89.71	90.52	88.71	1803288
1774564200	90.33	-1.49	-1.62	90.87	92.44	90.24	2365254
1774477800	91.82	0.62	0.68	92.25	92.735	89.4001	2531428
1774391400	91.2	-0.17	-0.19	90.18	92.04	89.87	1587279
1774305000	91.37	3.1	3.51	90.83	92.54	90.34	3896143
1774045800	88.27	-2.37	-2.61	90.45	90.745	87.57	2614479
1773959400	90.64	-0.72	-0.79	90.65	91.12	89.42	3009110
1773873000	91.36	-2.87	-3.05	93.64	93.89	91.23	3026051
1773786600	94.23	-0.05	-0.05	94.4	95.15	93.85	1899660
1773700200	94.28	1.2	1.29	93.785	94.51	93.35	1813053
1773441000	93.08	0.44	0.47	93.62	94.13	92.71	2714770
1773354600	92.64	-2.72	-2.85	94.4	94.57	92.445	2340453
1773268200	95.36	-1.49	-1.54	96.54	96.72	95.135	2039249
1773181800	96.85	-1	-1.02	97.65	98.81	96.175	3788787
1773095400	97.85	-0.58	-0.59	96.6	98.2422	94.532	4145159
1772839800	98.43	-2.15	-2.14	99.24	99.435	97.47	3386780