iShares Future Metaverse Tech and Communications ETF【IVRS】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	0.1227	0.385606536769	31.82	32.18	30.97	252	32.00005127	SP
4	-0.5234	-1.61214312775	32.4661	33.83	30.97	567	32.81404602	SP
12	3.2552	11.3471023965	28.6875	33.83	27.435	424	32.30517278	SP
26	-2.9662	-8.49697355116	34.9089	36.99	27.435	764	32.29251213	SP
52	-4.1273	-11.4424729692	36.07	43.1155	27.435	735	35.97307203	SP
156	1.7427	5.77052980132	30.2	43.1155	26.9128	486	34.12045201	SP
260	6.3932	25.0227988806	25.5495	43.1155	23.01	504	33.10232263	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
1781649000	31.9427	-0.24	-0.74	32.07	32.07	31.9427	12
1781562600	32.18	0.72	2.29	32.17	32.18	32.15	964
1781303400	31.4609	-0.14	-0.43	31.46	31.4609	31.39	166
1781217000	31.5967	0.58	1.88	30.97	31.5967	30.97	31
1781130600	31.0151	-0.62	-1.97	31.34	31.34	31.0151	56
1781044200	31.6376	-0.13	-0.41	31.82	31.82	31.6376	45
1780957800	31.7693	0.72	2.32	31.38	31.7693	31.38	24
1780698600	31.0502	-1.6	-4.89	32.32	32.32	31.0502	137
1780612200	32.6456	0.12	0.38	32.24	32.68	32.24	167
1780525800	32.5232	-0.74	-2.21	32.909999	32.909999	32.5232	4637
1780439400	33.2584	-0.47	-1.40	33.73	33.73	33.2584	31
1780353000	33.7322	0.39	1.17	33.15	33.83	33.15	2237
1780093800	33.3419	0.12	0.36	32.86	33.42	32.86	1051
1780007400	33.2233	0.37	1.14	32.36	33.2233	32.36	30
1779921000	32.85	-0.05	-0.15	32.6	32.869999	32.6	729
1779834600	32.900399	0.03	0.10	33.11	33.11	32.900399	242
1779489000	32.8678	0.15	0.46	32.92	32.92	32.8678	129
1779402600	32.7157	-0.13	-0.39	32.7157	32.7157	32.7157	15
1779316200	32.8442	0.38	1.16	32.8442	32.8442	32.8442	40
1779229800	32.466099	-0.12	-0.36	32.466099	32.466099	32.466099	51
1779143400	32.582299	-0.01	-0.04	32.64	32.64	32.582299	44
1778884200	32.596899	-0.7	-2.09	32.7	32.7	32.596899	17
1778797800	33.2929	0.33	0.99	32.78	33.409999	32.64	4595
1778711400	32.9665	0.08	0.23	32.89	32.9665	32.89	26
1778625000	32.8907	-0.55	-1.64	33.2	33.2	32.8907	149
1778538600	33.4408	0.39	1.17	33.38	33.4408	33.38	247
1778279400	33.054	0.47	1.45	33.04	33.054	33.04	39
1778193000	32.581	-0.37	-1.11	32.97	32.97	32.581	112
1778106600	32.9472	0.69	2.15	32.43	32.9472	32.43	666
1778020200	32.255	0.1	0.30	32.38	32.38	32.255	19
1777933800	32.159999	0.65	2.08	31.61	32.159999	31.61	1088
1777674600	31.505	0.06	0.18	31.505	31.505	31.505	8
1777588200	31.4472	0.48	1.54	31.2	31.4472	31.09	1627
1777501800	30.9698	-0.26	-0.82	30.9698	30.9698	30.9698	7
1777415400	31.2268	-0.31	-0.97	31.2268	31.2268	31.2268	79
1777329000	31.5323	-0.11	-0.36	31.64	31.69	31.45	224
1777069800	31.6449	0.53	1.72	31.59	31.6449	31.45	221
1776983400	31.11	-0.86	-2.70	31	31.11	31	563
1776897000	31.9718	0.57	1.82	31.91	31.9718	31.91	812
1776810600	31.3995	-0.88	-2.72	31.3995	31.3995	31.3995	80
1776724200	32.278599	0.07	0.22	31.96	32.278599	31.96	103
1776465000	32.208199	0.54	1.71	32.229999	32.229999	32.208199	20
1776378600	31.6656	0.56	1.81	31.64	31.6656	31.485	348
1776292200	31.1016	0.65	2.12	30.51	31.1016	30.51	117
1776205800	30.4555	0.64	2.13	30.5499	30.5499	30.45	885
1776119400	29.8195	0.77	2.64	28.71	29.8195	28.71	20
1775860200	29.0518	-0.07	-0.24	29.17	29.17	28.97	436
1775773800	29.1215	-0.33	-1.11	29.23	29.23	28.85	451
1775687400	29.4473	0.74	2.57	30.015	30.015	29.4473	117
1775601000	28.7108	0.02	0.05	28.54	28.7108	28.54	32
1775514600	28.6951	0.2	0.70	28.83	28.83	28.6951	29
1775169000	28.495	-0.14	-0.49	28.25	28.54	28.25	50
1775082600	28.6359	-0.06	-0.21	28.91	28.91	28.6359	16
1774996200	28.6951	1.15	4.17	27.89	28.6951	27.89	281
1774909800	27.5473	0.11	0.41	27.77	27.77	27.5473	113
1774650600	27.435	-0.65	-2.32	28.23	28.23	27.435	22
1774564200	28.0862	-0.88	-3.02	28.28	28.28	28.0862	9
1774477800	28.9617	0.27	0.96	29.28	29.28	28.9617	102
1774391400	28.6875	-1.01	-3.40	28.6875	28.6875	28.6875	48
1774305000	29.698	0.36	1.23	29.73	29.73	29.62	71
1774045800	29.3383	-0.68	-2.28	29.3383	29.3383	29.3383	11
1773959400	30.0222	-0.27	-0.88	30.011	30.0222	30.011	345
1773873000	30.29	-0.74	-2.39	30.695	30.695	30.29	615
1773786600	31.0318	-0.14	-0.44	31.14	31.14	31.0318	21