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	-5.14	-4.1384863124	124.2	124.36	119.02	20595	122.86092194	SP
4	-6.31	-5.03310201803	125.37	125.37	119.02	17593	123.60479857	SP
12	-0.35	-0.293107779918	119.41	125.8462	110.89	28851	117.86661215	SP
26	-6.24	-4.98004788508	125.3	126.77	110.89	36361	120.08366007	SP
52	11.62	10.8153387937	107.44	126.92	105.82	32652	118.89911366	SP
156	51.49	76.2024567116	67.57	126.92	65.38	23853	102.66846253	SP
260	33.49	39.1375482061	85.57	126.92	49.81	37146	78.49687624	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	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
1774996200	114.86	3.45	3.10	112.75	115.03	112.75	60544
1774909800	111.41	0.41	0.37	111.79	112.06	111.195	40792
1774650600	111	-1.56	-1.38	112.09	112.09	110.89	334463
1774564200	112.557	-3.09	-2.68	114.47	114.47	112.53	96209
1774477800	115.6517	0.6	0.52	115.88	116.20273	115.53	79847
1774391400	115.05	-1.45	-1.24	115.67	116.16	115.05	59837
1774305000	116.5	1.04	0.90	116.68	117.48	115.98	41660
1774045800	115.46	-1.75	-1.49	116.78	116.78	114.92	38779
1773959400	117.21	-0.56	-0.48	117	117.61	116.43	16239
1773873000	117.77	-1.86	-1.55	118.83	119.24	117.77	13918
1773786600	119.63	0.06	0.05	119.76	120.44	119.63	10625
1773700200	119.57	1.37	1.16	119.88	119.88	118.99	17068
1773441000	118.2	-1.08	-0.91	119.41	119.89	117.99	9714
1773354600	119.28	-1.68	-1.39	120.21	120.49	119.18	28322
1773268200	120.96	-0.45	-0.37	121.27	121.59	120.57	15440
1773181800	121.41	0.83	0.69	120.94	122.065	120.88	8775
1773095400	120.58	0.62	0.52	118.55	120.68	117.916	26558