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	4.95	5.02130249544	98.58	106.38	96.64	2534017	102.25715576	SP
4	9.35	9.92779783394	94.18	106.38	92	2685649	97.2125619	SP
12	13.82	15.4051945157	89.71	106.38	84.98	2284817	94.93196836	SP
26	5.61	5.72916666667	97.92	115.26	84.98	2663987	99.24328263	SP
52	9.94	10.6207928197	93.59	118	84.98	2663514	101.11949509	SP
156	19.08	22.593250444	84.45	129.89	71.218	2433010	99.06128313	SP
260	34.82	50.6767573861	68.71	129.89	48.02	2733084	83.32174812	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	104.9	0.65	0.62	104.69	105.335	104.07	1733607
1782426600	104.25	0.93	0.90	103.74	106.38	103.25	2239587
1782340200	103.32	5.99	6.15	98.78	104.5	98.55	5640221
1782253800	97.33	-0.01	-0.01	96.98	98.33	96.64	929298
1782167400	97.34	-1.91	-1.92	98.58	99.27	97.27	2127381
1781821800	99.25	3.46	3.61	97.34	100.3	97.14	3399482
1781735400	95.79	-2.47	-2.51	98.39	100.37	95.56	6525457
1781649000	98.26	1.17	1.21	97.3	99.17	97.3	2204640
1781562600	97.09	0.14	0.14	98.6	99.94	97.045	2731995
1781303400	96.95	-0.79	-0.81	97.49	98.27	96.65	2854987
1781217000	97.74	4.15	4.43	94.2	97.765	93.9	2085988
1781130600	93.59	-2.68	-2.78	95.69	96.015	93.34	2175958
1781044200	96.27	3.72	4.02	93.02	96.48	93.02	4165909
1780957800	92.55	-0.35	-0.38	92.55	93.49	92.07	1042152
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