iShares Global Comm Services ETF【IXP】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	-0.1631	-0.144323511194	113.01	114.52	111.75	62285	113.56235318	SP
4	-10.6031	-8.58898339409	123.45	123.65	111.75	39987	115.69565591	SP
12	-2.3631	-2.05112403437	115.21	125.8462	111.75	25734	119.25173639	SP
26	-8.1831	-6.76121622738	121.03	126.77	110.89	38796	119.20963781	SP
52	0.3369	0.299440049773	112.51	126.92	109.5	32276	119.65993057	SP
156	44.6669	65.513200352	68.18	126.92	65.38	24522	103.64753414	SP
260	26.1469	30.1579008074	86.7	126.92	49.81	37611	79.02682892	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
1782858600	112.8469	-0.7	-0.62	113.09	113.09	112.315	6310
1782772200	113.55	1.37	1.22	113.63	113.815	113.265	8610
1782513000	112.18	-0.19	-0.17	111.94	113.35	111.75	28625
1782426600	112.3738	-0.89	-0.78	112.96	113.24	112.05	26862
1782340200	113.26	-0.67	-0.59	114.3	114.52	113.095	28844
1782253800	113.93	-0.48	-0.42	113.01	114.3	113.01	218482
1782167400	114.41	-2.98	-2.54	115.81	115.81	114.15	166200
1781821800	117.39	0.89	0.76	117.26	117.62	116.47	6251
1781735400	116.5	-3.08	-2.58	118.5	118.5	116.42	61359
1781649000	119.58	-0.19	-0.16	119.49	119.69	118.96	13376
1781562600	119.77	0.57	0.48	119.33	120.24	119.27	11930
1781303400	119.2	0.42	0.35	119.21	120.04	118.4896	9517
1781217000	118.78	1.02	0.87	117.56	119.18	116.64	17898
1781130600	117.76	-0.77	-0.65	118.45	119.38	117.76	13793
1781044200	118.53	-0.24	-0.20	119.34	119.755	117.74	25182
1780957800	118.77	-0.29	-0.24	119.16	119.51	118.61	35099
1780698600	119.06	-2.29	-1.89	120.49	121.01	118.51	40475
1780612200	121.35	0	0.00	121.16	122.16	121.12	14917
1780525800	121.35	-1.26	-1.03	122.17	122.1835	120.955	18133
1780439400	122.61	-1.26	-1.02	123.45	123.65	122.55	14198
1780353000	123.87	0.21	0.17	123.77	124.36	123.57	42547
1780093800	123.6626	-1.11	-0.89	124.2	124.2	123.52	13179
1780007400	124.77	0.16	0.13	124.27	124.88	123.85	12191
1779921000	124.61	0.17	0.14	123.39	124.95	123.39	22003
1779834600	124.44	1.18	0.96	123.99	124.44	123.68	26969
1779489000	123.2602	-0.32	-0.26	123.77	123.77	123.1201	8321
1779402600	123.58	0.05	0.04	122.31	124.16	122.31	12990
1779316200	123.53	0.37	0.30	122.86	123.53	122.74	22671
1779229800	123.1623	-0.56	-0.45	123.82	123.84	123.03	24220
1779143400	123.72	0.75	0.61	122.89	124.51	122.89	19915
1778884200	122.9702	-1.3	-1.04	123.66	123.95	122.9702	8372
1778797800	124.2664	-0.8	-0.64	124.28	124.65	124.2	5226
1778711400	125.0645	1.96	1.59	122.9	125.33	122.9	21731
1778625000	123.1076	0.11	0.09	122.72	123.11	122.37	20055
1778538600	123	-2	-1.60	124.08	124.08	123	12990
1778279400	125	-0.09	-0.07	125.37	125.37	124.82	13635
1778193000	125.09	-0.24	-0.19	125.65	125.8462	124.72	41868
1778106600	125.33	2.3	1.87	123.66	125.33	123.66	32820
1778020200	123.0287	0.17	0.14	123.34	123.42	122.7	58742
1777933800	122.86	-0.74	-0.60	123.06	123.26	122.53	19497
1777674600	123.6	0.11	0.09	123.61	124.0299	123.45	6104
1777588200	123.4948	2.42	2.00	122.1	123.4948	121.28	23127
1777501800	121.07	-0.35	-0.29	120.99	121.41	120.99	19016
1777415400	121.4191	-0.63	-0.52	121.49	121.515	121.12	6431
1777329000	122.05	-0.52	-0.42	121.96	122.73	121.96	14420
1777069800	122.57	0.14	0.11	122.48	122.7008	121.95	10566
1776983400	122.43	-0.35	-0.29	122.76	123.11	121.61	20483
1776897000	122.78	0.98	0.80	122.25	122.79	122.14	24287
1776810600	121.8	-1.34	-1.09	123.15	123.16	121.6	17273
1776724200	123.14	-0.78	-0.63	123.75	123.75	123.06	20535
1776465000	123.92	0.54	0.44	123.08	124.1	123.08	21378
1776378600	123.38	1.31	1.07	122.85	123.49	122.77	10903
1776292200	122.07	0.94	0.78	121.39	122.38	121.3	7201
1776205800	121.13	2.46	2.07	119.14	121.19	119.14	13901
1776119400	118.67	0.39	0.33	117.68	118.764	117.42	8648
1775860200	118.28	-0.75	-0.63	119.12	119.12	118.1001	6381
1775773800	119.03	0.42	0.35	118.6	119.1884	118.0127	8865
1775687400	118.61	3.02	2.61	118.7	119.13	117.77	40262
1775601000	115.59	0.34	0.30	115.21	115.59	114.51	13074
1775514600	115.25	0.25	0.22	115.62	115.6379	115.22	22291
1775169000	115	-0.44	-0.38	113.85	115.25	113.85	15552
1775082600	115.44	0.58	0.50	115.45	116.23	115.31	35784