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	1.7	1.7061421116	99.64	103.06	99.35	110222	101.3541664	SP
4	0.38	0.376386687797	100.96	104	99.29	138150	100.88319185	SP
12	4.48	4.62523229403	96.86	105.7	93.99	106912	100.7581185	SP
26	-3.23	-3.08884001148	104.57	107.36	93.99	158091	101.93797283	SP
52	5.45	5.68359578684	95.89	107.36	93.99	169915	102.21475393	SP
156	31.88	45.8969190901	69.46	107.36	62.95	143336	91.53736657	SP
260	25.72	34.0121660936	75.62	107.36	55.085	139173	83.54653768	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
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
1775860200	99.98	-0.39	-0.39	100.63	100.63	99.68	49532
1775773800	100.37	1.23	1.24	99.07	100.51	98.67	53326
1775687400	99.14	2.56	2.65	99.74	100.05	98.78	88515
1775601000	96.58	-1.1	-1.13	96.99	97.12	95.835	115446
1775514600	97.68	0.75	0.77	96.71	97.68	96.71	158062
1775169000	96.93	-0.35	-0.36	95.81	97.56	95.51	71642
1775082600	97.28	0.36	0.37	97.39	97.79	96.8299	87255
1774996200	96.92	2.57	2.72	95.52	97.28	95.09	110945
1774909800	94.35	0.12	0.13	94.97	95.46	93.99	91024
1774650600	94.23	-2.03	-2.11	96	96	94.05	146707
1774564200	96.26	-1.26	-1.29	96.86	97.78	96.26	57544
1774477800	97.52	0.77	0.80	97.8	98.25	96.8	124257
1774391400	96.75	-0.6	-0.62	96.53	97.45	96.3108	137775
1774305000	97.35	1.84	1.93	97.27	98.36	97.21	130719
1774045800	95.51	-1.43	-1.48	96.67	96.67	95.11	153304