iShares Dow Jones US【IYY】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	-4.09	-2.2282756742	183.55	184.9399	179.46	29909	184.48137868	SP
4	0.75	0.419674332718	178.71	184.9399	177.5899	19149	182.11735666	SP
12	16.69	10.2537322602	162.77	184.9399	153.315	29675	167.97649165	SP
26	12.52	7.49970049119	166.94	184.9399	153.315	29810	167.39679764	SP
52	33.77	23.1793534216	145.69	184.9399	144.39	27296	162.81140256	SP
156	75.02	71.8307162007	104.44	184.9399	99.61	33921	136.46882591	SP
260	73.3	69.0467219292	106.16	184.9399	85.43	42319	119.22122979	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
1780698600	179.46	-4.9	-2.66	183.24	183.24	179.26	15078
1780612200	184.36	0.86	0.47	183.04	184.54	183.04	8713
1780525800	183.5	-1.35	-0.73	184.64	184.64	183.5	10206
1780439400	184.8491	0.5	0.27	184.3	184.9399	184.2	79854
1780353000	184.35	0.55	0.30	183.61	184.8199	183.6	29642
1780093800	183.8	0.44	0.24	183.55	184.17	183.51	21128
1780007400	183.36	1.04	0.57	182.2	183.50061	182.2	15278
1779921000	182.32	-0.08	-0.04	182.67	182.67	181.8535	14046
1779834600	182.4	1.33	0.73	182.23	182.58	182.02	16033
1779489000	181.07	0.68	0.38	181.33	181.7851	181.07	16812
1779402600	180.39	0.44	0.24	179.14	180.58	179.01	23261
1779316200	179.95	1.95	1.10	178.63	179.98	178.21	14535
1779229800	178	-1.18	-0.66	178.12	178.845	177.5899	11004
1779143400	179.18	-0.15	-0.08	179.46	179.65	177.96	15983
1778884200	179.33	-2.11	-1.16	180.05	180.1881	179.16	21562
1778797800	181.44	1.27	0.70	180.65	181.89	180.65	16606
1778711400	180.17	0.93	0.52	179.22	180.485	178.8	12070
1778625000	179.24	-0.34	-0.19	179	179.2475	177.6833	10335
1778538600	179.58	0.38	0.21	178.81	179.95	178.81	11329
1778279400	179.2	1.45	0.82	178.71	179.2372	178.71	15426
1778193000	177.75	-0.9	-0.50	178.85	178.91	177.44	17895
1778106600	178.6504	2.59	1.47	177.25	178.6504	177.25	31117
1778020200	176.065	1.41	0.80	175.43	176.39	175.43	16743
1777933800	174.66	-0.62	-0.35	175.17	175.69	174.02	26808
1777674600	175.28	0.45	0.26	175.46	176.22	175.28	27463
1777588200	174.83	1.83	1.06	173.79	175.015	173.0872	16418
1777501800	173	-0.13	-0.08	173.06	173.06	172.36	19536
1777415400	173.13	-0.88	-0.51	173.37	173.375	172.64	15418
1777329000	174.01	0.26	0.15	173.48	174.1199	173.48	14515
1777069800	173.75	1.26	0.73	173.22	173.82	172.65	17139
1776983400	172.49	-0.71	-0.41	172.78	173.34	171.11	18310
1776897000	173.2	1.67	0.97	172.88	173.2	172.7	23136
1776810600	171.53	-1.14	-0.66	173.09	173.31313	171.38	42216
1776724200	172.67	-0.29	-0.17	172.5	172.9	172.01	32672
1776465000	172.96	2.17	1.27	171.89	173.455	171.89	24152
1776378600	170.79	0.42	0.25	170.52	170.9601	170.02	38185
1776292200	170.37	1.33	0.79	169.18	170.38	169.11	29594
1776205800	169.04	1.92	1.15	167.65	169.08	167.62	63662
1776119400	167.12	1.74	1.05	164.84	167.12	164.7675	28295
1775860200	165.38	-0.09	-0.05	165.99	165.99	165.13999	15581
1775773800	165.47	0.79	0.48	164.36	165.75	164.09	20688
1775687400	164.68	4	2.49	164.84	164.99	163.69	46744
1775601000	160.68	0.15	0.09	159.93	160.68	158.715	33505
1775514600	160.53	0.72	0.45	159.9	160.53	159.9	24617
1775169000	159.81	0.16	0.10	157.62	160.3	157.21	25280
1775082600	159.65	1.2	0.76	159.41999	160.41	159.22999	42011
1774996200	158.44999	4.59	2.98	155.61	158.6099	155.56	44559
1774909800	153.86	-0.57	-0.37	155.87	155.97229	153.315	41629
1774650600	154.43	-2.77	-1.76	156.41999	156.434	154.25	53696
1774564200	157.19999	-2.81	-1.76	158.72999	159.49	157.1	20384
1774477800	160.01	0.95	0.60	160.35	160.9	159.41999	25508
1774391400	159.06	-0.54	-0.34	158.47999	159.87	158.47	29864
1774305000	159.6	1.85	1.17	160	161.31	159.35	48551
1774045800	157.75	-2.4	-1.50	159.94	159.94	157.11	244584
1773959400	160.15	-0.38	-0.24	159.33	160.785	159	41581
1773873000	160.53	-2.24	-1.38	162.08	162.3101	160.53	21133
1773786600	162.77	0.12	0.07	163.13999	163.63	162.745	22515
1773700200	162.65	1.65	1.02	162.47	163.13999	162.29	25095
1773441000	161	-0.93	-0.57	162.77	163.36	160.9402	25499
1773354600	161.93	-2.5	-1.52	163.16999	163.19999	161.882	20216
1773268200	164.43	-0.17	-0.10	164.81	164.975	163.96	16124
1773181800	164.6	-0.38	-0.23	164.85	166.215	164.499	28591
1773095400	164.97999	1.39	0.85	161.97999	165.04	161.215	33413