iShares US Real Estate【IYR】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	3.08	3.0519223147	100.92	104.89	100.44	4888379	102.65301572	SP
4	1.86	1.82102995888	102.14	104.89	99.18	6418597	102.05496561	SP
12	8.12	8.46891948269	95.88	104.89	95.695	5568078	101.57100389	SP
26	9.84	10.4502973662	94.16	104.89	92.45	6954300	98.75093729	SP
52	9.71	10.2980167568	94.29	104.89	92.45	6841343	97.2429217	SP
156	21.7	26.3669501823	82.3	104.89	72.88	6047267	92.40620731	SP
260	0.56	0.541376643465	103.44	116.89	72.88	6545990	94.47809785	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
1782513000	104.64	1.54	1.49	103.99	104.7699	103.565	5327094
1782426600	103.1	0.25	0.24	103.37	103.46	102.03	4386515
1782340200	102.85	-0.14	-0.14	103.47	103.525	102.35	5904774
1782253800	102.99	1.38	1.36	101.76	103.19	101.76	4736809
1782167400	101.61	1.16	1.15	100.92	102.05	100.44	4525417
1781821800	100.45	-0.17	-0.17	101.54	101.54	100.37	5268889
1781735400	100.62	-2.72	-2.63	103.09	103.2	100.385	7734726
1781649000	103.34	0.26	0.25	103.83	104.11	102.985	5032408
1781562600	103.08	-1.29	-1.24	103.9	104.57	102.835	8028711
1781303400	104.37	0.92	0.89	103.68	104.74	103.68	4907173
1781217000	103.45	-0.07	-0.07	103.76	104.19	103.01	8923080
1781130600	103.52	0.03	0.03	103.77	104.23	103.49	7844838
1781044200	103.49	2.41	2.38	101.64	103.92	101.54	8192781
1780957800	101.08	-1.46	-1.42	102.53	102.85	100.92	8100514
1780698600	102.54	0.75	0.74	101.44	103.31	101.33	6791909
1780612200	101.79	1.79	1.79	101.28	101.85	100.59	5266784
1780525800	100	0.01	0.01	99.75	100.93	99.61	7678664
1780439400	99.99	0.39	0.39	99.59	100.15	99.18	4393495
1780353000	99.6	-1.83	-1.80	100.68	100.94	99.6	7729808
1780093800	101.43	-0.88	-0.86	102.14	102.14	101.04	6506055
1780007400	102.31	-0.48	-0.47	102.55	103.03	102.075	4096424
1779921000	102.79	-0.33	-0.32	103	103.635	102.78	4304480
1779834600	103.12	0.4	0.39	103.23	103.46	102.715	5585789
1779489000	102.72	0.16	0.16	102.89	103.2	102.025	4142822
1779402600	102.56	0.15	0.15	102.12	102.66	101.36	4862133
1779316200	102.41	1.15	1.14	101.32	102.44	101.11	3865588
1779229800	101.26	0.35	0.35	100.8	101.505	100.355	5232048
1779143400	100.91	1.11	1.11	100.02	101.15	100	5194927
1778884200	99.8	-1.53	-1.51	101.115	101.115	99.69	7696009
1778797800	101.33	-0.68	-0.67	102.39	102.46	101.265	6679414
1778711400	102.01	-0.84	-0.82	102.42	102.46	101.53	9265506
1778625000	102.85	0.01	0.01	103.05	103.1225	102.155	5900707
1778538600	102.84	0.07	0.07	102.8	103.515	102.52	4127764
1778279400	102.77	0.21	0.20	102.87	103.35	102.705	4273307
1778193000	102.56	-0.72	-0.70	103	103.32	102.04	4548809
1778106600	103.28	1.34	1.31	102.51	103.585	102.49	4318033
1778020200	101.94	0.31	0.31	101.85	102.16	101.185	3471893
1777933800	101.63	-0.73	-0.71	101.89	102.565	101.285	3805866
1777674600	102.36	-0.27	-0.26	102.8	102.99	102.06	5375613
1777588200	102.63	1.73	1.71	100.845	102.73	100.74	8650245
1777501800	100.9	-0.84	-0.83	101.2	101.95	100.495	4984017
1777415400	101.74	0.91	0.90	101.34	101.8	100.44	4859710
1777329000	100.83	-0.58	-0.57	101.05	101.8	100.7	3997578
1777069800	101.41	-0.25	-0.25	101.61	102.21	101.315	3991534
1776983400	101.66	1.03	1.02	101.02	101.7	100.6	5020244
1776897000	100.63	-0.82	-0.81	101.8	102.23	100.19	5517476
1776810600	101.45	-1.78	-1.72	103.03	103.32	101.4	6975063
1776724200	103.23	0.25	0.24	102.52	103.26	102.52	3527273
1776465000	102.98	1.62	1.60	101.76	103.1	101.48	5843973
1776378600	101.36	0.89	0.89	100.78	101.4675	100.69	4417703
1776292200	100.47	0.05	0.05	100.38	100.52	99.79	4728149
1776205800	100.42	0.97	0.98	99.34	100.5199	99.11	5568816
1776119400	99.45	0.43	0.43	98.7	99.46	98.39	5518975
1775860200	99.02	0.12	0.12	98.85	99.35	98.595	3797248
1775773800	98.9	0.71	0.72	97.88	99.71	97.68	4934856
1775687400	98.19	1.73	1.79	97.81	98.32	97.54	6665556
1775601000	96.46	0.09	0.09	96.13	96.85	95.695	4681307
1775514600	96.37	0.12	0.12	95.88	96.7	95.74	5000231
1775169000	96.25	1.37	1.44	94.34	96.355	94.24	5592588
1775082600	94.88	0.32	0.34	94.61	95.26	94.345	10911149
1774996200	94.56	1.5	1.61	94.01	95.27	93.43	10797209
1774909800	93.06	0.45	0.49	93.61	94.33	92.72	7504042
1774650600	92.61	-0.73	-0.78	93.19	93.675	92.45	7617338