iShares US Transportation ETF【IYT】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	2.81	3.28539693675	85.53	88.73	85.53	637679	87.10159078	SP
4	4.03	4.77997865022	84.31	88.73	83.125	875966	85.36530745	SP
12	10.81	13.9429898104	77.53	88.73	76.6	745579	82.65682215	SP
26	13.49	18.0227120908	74.85	88.73	72.04	825224	79.49030287	SP
52	18.71	26.8706017521	69.63	88.73	66.28	667528	76.39425244	SP
156	-160.49	-64.4978499377	248.83	284.195	54.02	462287	83.720423	SP
260	-175.65	-66.5366112353	263.99	284.195	54.02	358393	119.0790247	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945000	87.53	0.78	0.90	87.02	88.1599	86.75	429437
1782858600	86.75	-0.88	-1.00	87.55	87.55	86.54	475961
1782772200	87.63	0.45	0.52	87.6	87.97	87	475517
1782513000	87.18	0.54	0.62	86.72	87.44	86.48	1048920
1782426600	86.64	1.34	1.57	85.53	87.5	85.53	758559
1782340200	85.3	1.36	1.62	84.38	86.07	84.29	4167204
1782253800	83.94	-0.66	-0.78	84.05	84.88	83.81	384750
1782167400	84.6	0.66	0.79	84.19	85.51	83.81	484060
1781821800	83.94	0.62	0.74	84	84.88	83.74	891509
1781735400	83.32	-2.78	-3.23	85.94	86.04	83.125	1418187
1781649000	86.1	-0.41	-0.47	86.76	87.31	85.99	521001
1781562600	86.51	0	0.00	87.52	87.875	86.25	965050
1781303400	86.51	0.39	0.45	86.66	86.86	85.66	450625
1781217000	86.12	2.89	3.47	83.42	86.175	83.31	754748
1781130600	83.23	-2.7	-3.14	84.22	84.73	83.18	1113447
1781044200	85.93	1.14	1.34	85.44	86.24	84.1	1055808
1780957800	84.79	0.18	0.21	84.79	85.47	84.45	398183
1780698600	84.61	0.22	0.26	83.95	85.185	83.95	423905
1780612200	84.39	0.83	0.99	84.31	85	83.905	426482
1780525800	83.56	-0.42	-0.50	83.42	84.15	83.28	415160
1780439400	83.98	-0.85	-1.00	84.31	84.69	83.76	305220
1780353000	84.83	1.03	1.23	83.54	84.98	82.59	371354
1780093800	83.8	-0.18	-0.21	84.04	84.74	83.4	758326
1780007400	83.98	-0.63	-0.74	84.09	84.24	82.82	463409
1779921000	84.61	1.61	1.94	83.5	84.71	83.5	622288
1779834600	83	1.55	1.90	81.99	83.12	81.99	1353285
1779489000	81.45	0.08	0.10	81.65	81.93	81.21	385258
1779402600	81.37	-0.09	-0.11	80.93	81.7	80.29	346197
1779316200	81.46	1.79	2.25	79.97	81.9	79.58	589434
1779229800	79.67	-0.67	-0.83	80.1	80.39	79.01	452544
1779143400	80.34	0.27	0.34	80.16	80.9	79.81	281457
1778884200	80.07	-0.12	-0.15	79.71	80.3	79.225	552302
1778797800	80.19	1.2	1.52	79.17	80.37	78.295	1210427
1778711400	78.99	-0.51	-0.64	79.145	79.605	78.79	813080
1778625000	79.5	-0.56	-0.70	79.77	80.16	78.62	543706
1778538600	80.06	-0.72	-0.89	80.61	80.93	79.97	273210
1778279400	80.78	0.01	0.01	80.95	81.04	80.425	359400
1778193000	80.77	-0.84	-1.03	81.88	82.37	80.7	501370
1778106600	81.61	2.8	3.55	80.41	82.06	80.41	1688571
1778020200	78.81	1.2	1.55	78.01	79.06	78.01	415323
1777933800	77.61	-3.19	-3.95	79.75	79.75	77.51	892435
1777674600	80.8	-0.47	-0.58	81.52	81.74	80.72	520239
1777588200	81.27	1.28	1.60	79.95	81.36	79.92	633786
1777501800	79.99	-0.9	-1.11	80.56	81.1	79.59	725554
1777415400	80.89	-0.71	-0.87	81.74	81.74	80.74	775273
1777329000	81.6	0.25	0.31	81.27	82.32	81.27	588814
1777069800	81.35	-0.25	-0.31	81.63	81.91	80.96	1547229
1776983400	81.6	1.38	1.72	81.12	82.19	80.68	2500449
1776897000	80.22	-1.91	-2.33	82.63	82.86	80.07	995535
1776810600	82.13	-0.28	-0.34	82.56	83.24	81.505	643163
1776724200	82.41	0.54	0.66	81.38	82.47	81.07	289168
1776465000	81.87	1.53	1.90	81.88	83.095	81.62	478002
1776378600	80.34	1.34	1.70	79.05	80.705	79.05	717738
1776292200	79	0.05	0.06	78.81	79.29	78.53	474827
1776205800	78.95	1.12	1.44	78.33	78.965	77.85	481275
1776119400	77.83	0.46	0.59	76.71	77.85	76.6	536119
1775860200	77.37	-0.55	-0.71	77.96	78.09	77.18	483239
1775773800	77.92	0.14	0.18	77.53	78.075	76.88	616090
1775687400	77.78	2.33	3.09	78.32	79.38	77.52	712974
1775601000	75.45	-0.24	-0.32	75.19	75.88	74.82	654629
1775514600	75.69	0.41	0.54	75.28	75.8	74.82	983620
1775169000	75.28	0.01	0.01	73.84	75.89	73.56	8507329