iShares US Consumer Discretionary ETF【IYC】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	-0.99	-0.968499315202	102.22	102.93	99.61	69797	101.17236401	SP
4	-0.71	-0.696488130273	101.94	103.06	99.08	99670	101.03272087	SP
12	-2.85	-2.7382782475	104.08	105.7	99.08	110244	101.36604681	SP
26	-5.38	-5.04643091642	106.61	107.36	93.99	151030	101.52518307	SP
52	0.98	0.977556109726	100.25	107.36	93.99	165483	102.33755824	SP
156	30.48	43.0812720848	70.75	107.36	62.95	143336	91.92064752	SP
260	22.34	28.3179110153	78.89	107.36	55.085	138350	83.78754647	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
1783722600	101.23	0.15	0.15	101.41	101.75	100.84	108761
1783636200	101.08	0.75	0.75	99.73	101.08	99.61	63704
1783549800	100.33	-1.3	-1.28	100.94	100.94	99.78	87171
1783463400	101.63	-0.29	-0.28	102.72	102.93	101.52	57300
1783377000	101.92	-0.15	-0.15	102.22	102.22	101.02	71012
1783031400	102.07	0.57	0.56	101.96	102.17	101.38	115748
1782945000	101.5	0.4	0.40	101.37	102.25	100.81	170453
1782858600	101.1	-0.42	-0.41	101	101.4451	100.765	77666
1782772200	101.52	1.04	1.04	101.03	102.27	101.03	148255
1782513000	100.48	1.27	1.28	99.3	101.1	99.2053	136332
1782426600	99.21	-1.44	-1.43	100.32	100.82	99.135	104529
1782340200	100.65	1.31	1.32	99.68	101.895	99.68	68969
1782253800	99.34	-0.27	-0.27	99.24	99.84	99.08	49370
1782167400	99.61	-1.73	-1.71	100.61	101	99.59	79696
1781821800	101.34	1.27	1.27	100.9	101.745	100.42	146135
1781735400	100.07	-2.38	-2.32	101.92	102.2998	99.945	159776
1781649000	102.45	-0.07	-0.07	102.63	102.94	102.41	96269
1781562600	102.52	0.96	0.95	102.54	103.06	102.39	62804
1781303400	101.56	0.16	0.16	101.94	101.94	100.455	98874
1781217000	101.4	2.05	2.06	99.64	101.45	99.35	133386
1781130600	99.35	-1.13	-1.12	100.21	100.48	99.29	193523
1781044200	100.48	0.74	0.74	100.3	101.32	99.53	448333
1780957800	99.74	0.16	0.16	99.38	100.385	99.31	115539
1780698600	99.585	-0.99	-0.98	100.66	101.35	99.385	437244
1780612200	100.57	0.37	0.37	101.37	101.63	100.38	51717
1780525800	100.2	-0.53	-0.53	100.01	100.69	99.885	140222
1780439400	100.73	-0.89	-0.88	101.03	101.15	100.21	57706
1780353000	101.62	-1.12	-1.09	101.93	101.985	101.1801	112115
1780093800	102.74	-1.04	-1.00	103.4	103.61	102.74	89120
1780007400	103.78	0.34	0.33	103.09	103.83	102.73	53109
1779921000	103.44	1.29	1.26	102.64	104	102.64	130819
1779834600	102.15	-0.03	-0.03	102.48	102.55	101.7	70760
1779489000	102.18	0.14	0.14	102.33	102.67	102.09	83357
1779402600	102.04	0.31	0.30	100.96	102.385	100.185	90171
1779316200	101.73	1.68	1.68	100.08	101.73	99.37	60619
1779229800	100.05	-0.88	-0.87	100.27	100.43	99.595	130458
1779143400	100.93	0.64	0.64	100.32	101.67	100.31	163999
1778884200	100.29	-1.29	-1.27	100.99	101.155	100.28	175343
1778797800	101.58	0.26	0.26	101.63	102.21	101.53	78698
1778711400	101.32	-0.03	-0.03	100.88	101.5	100.6	63954
1778625000	101.35	-0.03	-0.03	101.29	101.44	100.83	63892
1778538600	101.38	-1.4	-1.36	102.2	102.2	101.31	75238
1778279400	102.78	-0.21	-0.20	103.18	103.38	102.63	204714
1778193000	102.99	-0.29	-0.28	103.43	103.77	102.62	326069
1778106600	103.28	1.57	1.54	102.7	103.65	102.64	54302
1778020200	101.71	0.19	0.19	101.91	102.34	101.71	101920
1777933800	101.52	-0.98	-0.96	102.24	102.9	101.4	126423
1777674600	102.5	-0.38	-0.37	102.88	103.51	102.49	62495
1777588200	102.88	1.36	1.34	102.25	103.04	101.59	73617
1777501800	101.52	-0.15	-0.15	101.08	101.53	100.96	44766
1777415400	101.67	-0.87	-0.85	102.37	102.47	101.5	48933
1777329000	102.54	-0.74	-0.72	102.83	103.15	102.515	32809
1777069800	103.28	0.34	0.33	103.01	103.4	102.81	36028
1776983400	102.94	-0.76	-0.73	103.38	103.565	102.09	88304
1776897000	103.7	-0.27	-0.26	104.37	104.38	103.47	45253
1776810600	103.97	-0.73	-0.70	105.27	105.42	103.815	68246
1776724200	104.7	-0.17	-0.16	104.64	104.81	103.92	58021
1776465000	104.87	1.62	1.57	104.08	105.7	104.08	98606
1776378600	103.25	-0.23	-0.22	103.7	103.91	102.92	42630
1776292200	103.48	1.08	1.05	102.57	103.67	102.47	83344
1776205800	102.4	1.69	1.68	100.95	102.615	100.95	60133
1776119400	100.71	0.73	0.73	99.47	100.74	99.275	73560