iShares US Financials【IYF】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	2.31	1.89344262295	122	125.43	120.8811	164533	123.44245342	SP
4	1.67	1.36170906719	122.64	125.43	120.8811	224376	122.55675605	SP
12	7.29	6.22970432405	117.02	127.145	113.62	286479	119.54451028	SP
26	-2.65	-2.0872715816	126.96	133.54	113.62	360583	123.44780215	SP
52	7.17	6.1208809971	117.14	133.54	113.62	371142	122.94935472	SP
156	50.96	69.4751192911	73.35	133.54	70.4512	282327	110.10857539	SP
260	41.18	49.5368699627	83.13	133.54	66.04	311010	96.43634526	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
1780957800	124.31	-0.69	-0.55	124.96	125.465	124.28	219097
1780698600	125	0.19	0.15	125.29	125.43	124.47	208773
1780612200	124.81	3.18	2.61	122.96	125.04	122.96	137682
1780525800	121.63	-1.39	-1.13	122.03	122.06	120.8811	178547
1780439400	123.02	0.47	0.38	122.03	123.455	121.59	161271
1780353000	122.55	-0.31	-0.25	122	122.93	121.78	136391
1780093800	122.86	0.69	0.56	122.24	123.16	121.9184	118239
1780007400	122.17	-0.34	-0.28	121.96	122.65	121.59	108792
1779921000	122.51	-1.3	-1.05	123.65	123.97	122.19	319965
1779834600	123.81	0.02	0.02	124.07	124.64	123.52	88014
1779489000	123.79	0.39	0.32	123.78	124.26	123.61	76222
1779402600	123.4	0.43	0.35	122.52	123.5	122.105	149993
1779316200	122.97	1.45	1.19	121.88	123.155	120.953	140742
1779229800	121.52	-1.47	-1.20	122.73	122.93	121.42	1101891
1779143400	122.99	1.23	1.01	121.55	123.37	121.55	714599
1778884200	121.76	-0.74	-0.60	122.47	122.58	121.52	177385
1778797800	122.5	0.74	0.61	122.42	123.055	122.17	98600
1778711400	121.76	-1.24	-1.01	122.06	122.37	121.6	141244
1778625000	123	0.86	0.70	122.14	123.17	121.14	94435
1778538600	122.14	-0.48	-0.39	122.64	122.93	121.79	110354
1778279400	122.62	-0.47	-0.38	123.56	123.67	122.26	119255
1778193000	123.09	-1.14	-0.92	123.99	124.43	122.85	122878
1778106600	124.23	0.85	0.69	124.36	125.04	124.2	131798
1778020200	123.38	0.52	0.42	123.22	123.86	122.8	114497
1777933800	122.86	-1.02	-0.82	123.5	124.39	122.58	276232
1777674600	123.88	-0.46	-0.37	124.84	125.45	123.85	147824
1777588200	124.34	1.17	0.95	122.4	124.49	122.07	65002
1777501800	123.17	-1.17	-0.94	123.88	124.18	122.64	113043
1777415400	124.34	0.23	0.19	124.86	125.31	124.165	102852
1777329000	124.11	0.8	0.65	123.04	124.43	123.04	121396
1777069800	123.31	-0.88	-0.71	123.89	123.9575	123.21	107287
1776983400	124.19	-0.72	-0.58	124.64	125.074	123.09	126252
1776897000	124.91	-0.38	-0.30	125.89	126.11	124.74	142038
1776810600	125.29	-0.58	-0.46	126.14	127.145	125.08	137118
1776724200	125.87	0.53	0.42	124.95	126.115	124.9	81922
1776465000	125.34	1.06	0.85	125.11	126.565	125.02	245662
1776378600	124.28	-0.36	-0.29	124.6	125.04	123.965	176817
1776292200	124.64	0.8	0.65	124.4	125.115	124	149747
1776205800	123.84	0.32	0.26	123.42	124.155	123.215	192270
1776119400	123.52	2.01	1.65	120.7	123.54	120.7	83568
1775860200	121.51	-1.31	-1.07	122.65	122.65	121.175	116868
1775773800	122.82	0.42	0.34	121.82	123.34	121.61	120239
1775687400	122.4	3.13	2.62	122.29	122.9253	121.81	207359
1775601000	119.27	0.13	0.11	118.53	119.54	118.3775	245451
1775514600	119.135	0.73	0.62	118.27	119.35	118.27	151497
1775169000	118.4	0.34	0.29	116.45	119.06	116.145	311518
1775082600	118.06	0.4	0.34	118.63	118.9795	117.6101	327969
1774996200	117.66	2.61	2.27	116.47	117.98	115.66	1817404
1774909800	115.05	1.07	0.94	114.92	116.05	114.52	1769724
1774650600	113.98	-2.73	-2.34	116.03	116.03	113.62	764566
1774564200	116.71	-0.7	-0.60	116.85	117.7	116.33	226434
1774477800	117.41	0.09	0.08	118.23	118.93	116.76	346390
1774391400	117.32	0.05	0.04	116.28	118.145	116.225	298402
1774305000	117.27	1.03	0.89	118.21	118.74	117.14	857448
1774045800	116.24	-0.08	-0.07	116.22	116.92	115.59	414445
1773959400	116.32	-0.02	-0.02	115.66	116.74	115.07	452706
1773873000	116.34	-1	-0.85	116.99	117.78	116.245	330646
1773786600	117.34	0.29	0.25	117.5	118.66	117.2	368602
1773700200	117.05	0.97	0.84	117.02	118.21	116.77	457785
1773441000	116.08	-0.02	-0.02	116.89	117.55	116.04	1060685
1773354600	116.1	-1.95	-1.65	116.6	116.84	115.95	1100549
1773268200	118.05	-0.95	-0.80	118.7	118.96	116.98	423302
1773181800	119	-0.61	-0.51	119.47	120.62	118.34	209039
1773095400	119.61	-0.55	-0.46	118.61	120.06	116.76	1086568