iShares US Consumer Staples ETF【IYK】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	2.06	2.8774968571	71.59	73.635	71.05	250302	72.12381363	SP
4	1.78	2.47669403089	71.87	74.11	69.97	354805	72.26815697	SP
12	3.77	5.39496279336	69.88	74.11	68.915	320137	71.69483905	SP
26	6.46	9.61452597113	67.19	77.7	65.21	399552	71.90653475	SP
52	3.9	5.59139784946	69.75	77.7	65.21	314172	70.71019074	SP
156	-125.68	-63.0512215923	199.33	206.09	63.18	186157	79.05556423	SP
260	-109.52	-59.791450565	183.17	215.41	63.18	138624	102.23861848	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
1782426600	72.83	-0.07	-0.10	72.64	73.635	72.64	215604
1782340200	72.9	0.48	0.66	72.66	73.255	72.46	206753
1782253800	72.42	1.34	1.89	72.21	72.51	71.7	217521
1782167400	71.08	-0.49	-0.68	71.59	71.83	71.05	361331
1781821800	71.57	-0.5	-0.69	72.11	72.16	71.43	402234
1781735400	72.07	-1.27	-1.73	72.95	73.13	71.78	314072
1781649000	73.34	0.18	0.25	73.38	73.8	72.82	113713
1781562600	73.16	-0.72	-0.97	73.02	73.26	72.71	587427
1781303400	73.88	0.51	0.70	73.63	73.94	73.41	900996
1781217000	73.37	-0.36	-0.49	73.84	74.11	73.35	300929
1781130600	73.73	1.23	1.70	73.06	73.8855	72.905	363085
1781044200	72.5	1.13	1.58	71.36	72.715	71.18	540581
1780957800	71.37	-0.52	-0.72	71.47	71.78	71.29	234203
1780698600	71.89	1.64	2.33	70.65	72.59	70.65	845874
1780612200	70.25	-0.14	-0.20	71.3	71.355	70.115	153426
1780525800	70.39	0.17	0.24	70.17	70.95	70.17	175446
1780439400	70.22	0.01	0.01	70.11	70.54	69.97	210741
1780353000	70.21	-0.9	-1.27	70.69	70.74	70.09	339217
1780093800	71.11	-1.07	-1.48	71.87	71.87	71.05	258146
1780007400	72.18	-0.43	-0.59	72.52	72.74	72.11	134869
1779921000	72.61	0.89	1.24	71.99	73.06	71.98	246634
1779834600	71.72	-1.16	-1.59	72.7	72.83	71.72	116220
1779489000	72.88	0.38	0.52	72.55	73.02	72.465	103742
1779402600	72.5	0.05	0.07	72.19	72.5	71.65	263463
1779316200	72.45	-0.25	-0.34	72.56	72.85	72.12	1602275
1779229800	72.7	-0.18	-0.25	72.87	73.445	72.3	1856299
1779143400	72.88	0.65	0.90	72.2	72.92	72.2	228742
1778884200	72.23	-0.26	-0.36	72.9	72.91	72.17	173408
1778797800	72.49	0.21	0.29	72.54	72.86	72.375	108620
1778711400	72.28	0.07	0.10	72.07	72.85	72.01	139739
1778625000	72.21	0.91	1.28	71.51	72.68	71.05	119994
1778538600	71.3	-0.02	-0.03	71.42	71.52	70.91	143841
1778279400	71.32	0.24	0.34	71.49	71.82	71.3	210202
1778193000	71.08	-0.36	-0.50	71.26	71.39	70.53	321011
1778106600	71.44	0.02	0.03	71.5	71.64	71.13	186816
1778020200	71.42	0.31	0.44	71	71.72	70.71	198797
1777933800	71.11	-0.54	-0.75	71.165	71.72	70.855	174140
1777674600	71.65	-0.12	-0.17	72.18	72.32	71.375	177289
1777588200	71.77	0.81	1.14	71.24	71.92	71.2	173440
1777501800	70.96	-0.21	-0.30	70.89	71.31	70.62	136914
1777415400	71.17	1.06	1.51	71.13	71.65	70.89	139933
1777329000	70.11	-0.53	-0.75	70.44	70.91	70.09	131274
1777069800	70.64	-0.06	-0.08	71.16	71.22	70.39	171534
1776983400	70.7	1.29	1.86	69.76	70.925	69.76	188270
1776897000	69.41	0.38	0.55	69.3	69.86	69.2	255996
1776810600	69.03	-0.86	-1.23	69.94	69.98	69.015	189740
1776724200	69.89	-0.35	-0.50	70.28	70.46	69.6426	149543
1776465000	70.24	0.64	0.92	69.39	70.29	69.36	186801
1776378600	69.6	0.38	0.55	69.19	69.84	69.12	314804
1776292200	69.22	-0.7	-1.00	69.76	69.825	68.915	449652
1776205800	69.92	-0.23	-0.33	69.81	70.23	69.53	315221
1776119400	70.15	-0.52	-0.74	70.58	70.58	69.66	317639
1775860200	70.673	-0.5	-0.70	71.21	71.21	70.49	278357
1775773800	71.17	0.5	0.71	70.25	71.3235	70.25	252281
1775687400	70.67	1.11	1.60	69.69	70.67	69.4	512657
1775601000	69.56	-0.69	-0.98	70.27	70.465	69.44	400310
1775514600	70.25	0.3	0.43	69.88	70.26	69.615	436024
1775169000	69.95	0.38	0.55	69.59	69.99	69.38	249040
1775082600	69.57	-0.46	-0.66	69.77	69.84	68.83	1210928
1774996200	70.03	0.07	0.10	70.13	70.2	69.38	561540
1774909800	69.96	0.26	0.37	69.96	70.55	69.67	2514448
1774650600	69.7	0.39	0.56	69.41	70.17	69.2	619864
1774564200	69.31	-0.52	-0.74	69.85	70.31	69.28	456931