iShares US Telecommunications ETF【IYZ】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	-1.78	-4.01262398557	44.36	46.07	42.545	1357235	44.70535771	SP
4	1.34	3.24927255092	41.24	46.07	41.045	1215170	43.69260684	SP
12	3.49	8.92811460732	39.09	46.07	38.455	1639552	41.78739544	SP
26	9.58	29.0303030303	33	46.07	32.52	1673866	38.98997808	SP
52	14.15	49.771368273	28.43	46.07	27.965	1260662	36.36588825	SP
156	21.11	98.3232417327	21.47	46.07	19.85	865418	30.38333855	SP
260	8.91	26.4627264627	33.67	46.07	19.85	824024	28.66680335	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	42.58	-1.76	-3.97	43.84	43.88	42.46	1021344
1780612200	44.34	-0.25	-0.56	44.13	44.455	43.82	1904686
1780525800	44.59	-1.36	-2.96	45.54	45.665	44.59	1119180
1780439400	45.95	1.5	3.37	44.66	46.07	44.66	1073093
1780353000	44.45	-0.15	-0.34	44.11	44.6	44.11	1515265
1780093800	44.6	-0.12	-0.27	44.36	44.7	43.8	1173949
1780007400	44.72	-0.25	-0.56	44.95	45.23	44.57	468908
1779921000	44.97	0.23	0.51	44.82	45.19	44.615	747915
1779834600	44.74	0.04	0.09	45.06	45.1	44.53	817909
1779489000	44.7	0.51	1.15	44.53	44.74	44.35	2710729
1779402600	44.19	1.27	2.96	42.68	44.21	42.68	688832
1779316200	42.92	0.09	0.21	42.9	43.29	42.825	963749
1779229800	42.83	-0.13	-0.30	42.53	43.05	42.19	968473
1779143400	42.96	0.19	0.44	43.02	43.11	42.405	1517682
1778884200	42.77	-0.63	-1.45	42.86	43.31	42.61	2426077
1778797800	43.4	1.54	3.68	43.49	43.71	43.02	1432368
1778711400	41.86	0.1	0.24	41.89	42.12	41.68	656546
1778625000	41.76	-0.18	-0.43	41.54	41.85	41.325	812309
1778538600	41.94	0.5	1.21	41.63	42.08	41.56	1183344
1778279400	41.44	0.28	0.68	41.24	41.505	41.045	907210
1778193000	41.16	-0.91	-2.16	42.03	42.03	40.945	1450395
1778106600	42.07	-0.34	-0.80	42.29	42.3	41.745	2555422
1778020200	42.41	-0.08	-0.19	42.7	42.79	42.4	1506537
1777933800	42.49	-0.07	-0.16	42.58	42.72	42.36	876071
1777674600	42.56	0.35	0.83	42.51	42.88	42.42	2164349
1777588200	42.21	1.32	3.23	41.1	42.315	41.1	5651167
1777501800	40.89	0.08	0.20	40.85	41.055	40.73	2135341
1777415400	40.81	-0.62	-1.50	41.28	41.41	40.575	1149910
1777329000	41.43	-0.62	-1.47	41.95	42.28	41.315	2792342
1777069800	42.05	-1.2	-2.77	42.92	42.954	41.965	1224072
1776983400	43.25	0.26	0.60	42.86	43.63	42.86	1640282
1776897000	42.99	-0.05	-0.12	43.21	43.3	42.775	4555205
1776810600	43.04	-0.19	-0.44	43.41	43.54	42.94	862065
1776724200	43.23	0.21	0.49	42.8	43.3698	42.77	2270022
1776465000	43.02	0.19	0.44	42.97	43.1	42.665	1000706
1776378600	42.83	1.8	4.39	41.09	42.83	41.05	5543616
1776292200	41.03	0.02	0.05	40.98	41.1101	40.67	788074
1776205800	41.01	-0.21	-0.51	41.27	41.5	40.56	1768020
1776119400	41.22	0.02	0.05	40.95	41.225	40.695	587622
1775860200	41.2	-0.18	-0.43	41.69	41.69	41.095	427561
1775773800	41.38	-0.22	-0.53	41.58	41.95	41.11	2923796
1775687400	41.6	0.92	2.26	41.5	41.61	41.01	1195392
1775601000	40.68	0.22	0.54	40.4	40.8	40.19	548254
1775514600	40.46	-0.03	-0.06	40.56	40.82	40.34	499524
1775169000	40.485	1.02	2.57	39.01	40.515	39.01	780550
1775082600	39.47	0.15	0.38	39.49	39.7975	39.435	1132012
1774996200	39.32	0.73	1.89	39.05	39.37	38.515	756061
1774909800	38.59	-0.88	-2.23	39.65	39.9	38.455	1288006
1774650600	39.47	-0.39	-0.98	39.83	40.06	39.405	577938
1774564200	39.86	-0.95	-2.33	40.62	40.81	39.79	1158751
1774477800	40.81	0.38	0.93	40.71	41.035	40.6	1044967
1774391400	40.435	0.54	1.34	39.72	40.78	39.72	1282176
1774305000	39.9	0.87	2.23	39.33	40.07	39.31	3230485
1774045800	39.03	-0.62	-1.56	39.75	39.945	38.85	2244994
1773959400	39.65	0.6	1.54	38.76	39.81	38.76	1973707
1773873000	39.05	-0.54	-1.36	39.71	39.88	39.025	4407151
1773786600	39.59	0.2	0.51	39.26	39.83	39.155	976205
1773700200	39.39	0.33	0.84	39.4	39.6	39.11	2155848
1773441000	39.06	0.26	0.67	39.09	39.545	38.9309	2894416
1773354600	38.8	-0.46	-1.17	38.91	39.22	38.735	3143968
1773268200	39.26	-0.15	-0.38	39.31	39.5	39.07	1386461
1773181800	39.41	0.53	1.36	39.12	39.8	39.12	1103148
1773095400	38.88	-0.22	-0.56	38.62	39.11	38.28	3005615