iShares US Financial Services【IYG】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	1.03	1.1309981333	91.07	92.43	89.9	47931	90.48604385	SP
4	5.75	6.65894614939	86.35	92.83	85.34	73533	89.45482204	SP
12	5.98	6.94379934974	86.12	92.83	85.01	100758	87.67675424	SP
26	-0.24	-0.259909031839	92.34	95.75	79.865	118296	86.91684321	SP
52	6.75	7.9086115993	85.35	95.75	79.865	98811	87.6895005	SP
156	-65.91	-41.7125498386	158.01	192.66	62.13	69834	88.93795252	SP
260	-93.78	-50.4519044545	185.88	205.0047	62.13	76642	126.1764749	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	90.47	-0.05	-0.06	90.41	90.86	90.09	43557
1782772200	90.52	0.26	0.29	90.45	91.0245	90.45	33491
1782513000	90.26	-0.25	-0.28	90.55	90.99	89.9	64533
1782426600	90.51	-0.24	-0.26	91.14	92.43	90.39	48912
1782340200	90.75	-0.47	-0.52	91.07	91.495	90.72	49164
1782253800	91.22	0.07	0.08	90.85	91.55	90.8	66026
1782167400	91.15	0.49	0.54	90.95	91.63	90.95	54106
1781821800	90.66	-0.81	-0.89	92.27	92.27	90.48	72484
1781735400	91.47	-0.43	-0.47	91.72	92.83	91.19	97712
1781649000	91.9	1.43	1.58	91.05	92	91.05	44044
1781562600	90.47	0.2	0.22	90.78	91.21	90.38	53518
1781303400	90.27	1.36	1.53	89.53	90.64	89.42	87653
1781217000	88.91	0.79	0.90	88.33	89.13	87.78	100818
1781130600	88.12	-0.68	-0.77	88.64	89.24	88.08	136618
1781044200	88.8	0.9	1.02	88.28	89.17	87.875	95722
1780957800	87.9	-0.34	-0.39	88.17	88.64	87.84	41767
1780698600	88.24	-0.14	-0.16	88.6	88.65	87.93	98554
1780612200	88.38	2.42	2.82	86.98	88.54	86.98	99152
1780525800	85.96	-1.02	-1.17	86.35	86.35	85.34	109288
1780439400	86.975	0.02	0.02	86.56	87.26	86.2999	65691
1780353000	86.96	-0.39	-0.45	86.74	87.23	86.48	63306
1780093800	87.35	0.67	0.77	86.71	87.61	86.71	47664
1780007400	86.68	-0.2	-0.23	86.47	86.78	86.25	221431
1779921000	86.88	-0.65	-0.74	87.35	87.67	86.6	387616
1779834600	87.53	-0.02	-0.02	87.71	88.12	87.3151	94654
1779489000	87.55	0.35	0.40	87.48	87.84	87.43	80632
1779402600	87.2	0.19	0.22	86.7	87.28	86.39	71379
1779316200	87.01	1.1	1.28	86.13	87.07	85.75	851114
1779229800	85.91	-1.12	-1.29	86.79	86.94	85.82	41889
1779143400	87.03	0.82	0.95	86.03	87.18	86.03	150127
1778884200	86.21	-0.47	-0.54	86.53	86.8	86.03	138834
1778797800	86.68	0.48	0.56	86.59	87.01	86.4595	52888
1778711400	86.2	-0.93	-1.07	86.43	86.54	86.155	55841
1778625000	87.13	0.66	0.76	86.46	87.3199	85.83	72938
1778538600	86.47	-0.26	-0.29	86.69	87.01	86.225	53195
1778279400	86.725	-0.43	-0.50	87.36	87.36	86.55	57818
1778193000	87.1598	-0.65	-0.74	87.73	88.17	86.99	74474
1778106600	87.81	0.64	0.74	87.71	88.2	87.69	173146
1778020200	87.165	0.19	0.21	87.06	87.5	86.87	55804
1777933800	86.98	-0.67	-0.76	87.38	88	86.95	75746
1777674600	87.65	-0.41	-0.47	88.41	88.72	87.65	122328
1777588200	88.06	0.48	0.55	86.89	88.27	86.78	56069
1777501800	87.58	0.09	0.10	87.9	88.17	87.26	56376
1777415400	87.49	0.1	0.11	88.04	88.04	87.41	53390
1777329000	87.39	0.68	0.78	86.46	87.54	86.46	110049
1777069800	86.71	-0.49	-0.56	86.99	86.99	86.62	46753
1776983400	87.2	-0.76	-0.86	87.75	87.87	86.38	83019
1776897000	87.96	-0.04	-0.05	88.58	88.8017	87.83	264489
1776810600	88	-0.7	-0.79	88.8	89.73	87.87	92469
1776724200	88.7	0.32	0.36	88.14	88.8059	88.14	39692
1776465000	88.38	0.8	0.91	88.22	89.2795	88.22	42040
1776378600	87.58	-0.36	-0.41	87.89	88.22	87.45	37163
1776292200	87.94	0.59	0.68	87.86	88.32	87.45	71853
1776205800	87.35	0.35	0.40	86.83	87.5662	86.83	98076
1776119400	87	1.33	1.55	85.03	87.07	85.01	120566
1775860200	85.67	-0.77	-0.89	86.24	86.24	85.485	55050
1775773800	86.435	0.34	0.39	85.72	86.75	85.49	72612
1775687400	86.1	2.27	2.71	86.12	86.65	85.81	138671
1775601000	83.83	0.08	0.10	83.18	84.01	83.18	118871
1775514600	83.75	0.59	0.71	83.09	83.89	83.09	134189
1775169000	83.16	0.24	0.29	81.8	83.555	81.52	111493
1775082600	82.92	0.08	0.10	83.55	83.7048	82.63	115196