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	1.415	3.44617632733	41.06	42.525	40.86	1940706	41.67308146	SP
4	-2.185	-4.89252127183	44.66	46.07	40.86	1736774	42.70290338	SP
12	2.075	5.13613861386	40.4	46.07	40.19	1682865	42.58764602	SP
26	8.495	25	33.98	46.07	33.225	1718110	40.05021788	SP
52	12.965	43.934259573	29.51	46.07	29.15	1337698	37.11778141	SP
156	20.375	92.1945701357	22.1	46.07	19.85	887451	31.10314255	SP
260	9.275	27.936746988	33.2	46.07	19.85	836616	29.10870523	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
1782772200	42.47	1.24	3.01	42.25	42.525	41.39	1359373
1782513000	41.23	-0.33	-0.79	41.1	41.53	40.86	1374386
1782426600	41.56	0.06	0.14	41.9	41.9	41.09	4695876
1782340200	41.5	-0.5	-1.19	41.98	42.25	41.38	1373413
1782253800	42	0.14	0.33	41.06	42.23	41.04	900482
1782167400	41.86	0.26	0.62	41.69	42.07	41.54	1598340
1781821800	41.6	-0.24	-0.57	42.195	42.29	41.56	776099
1781735400	41.84	-0.58	-1.37	42.28	42.435	41.705	892353
1781649000	42.42	-0.84	-1.94	43.13	43.255	42.32	858954
1781562600	43.26	-0.5	-1.14	44.05	44.05	43.185	1756034
1781303400	43.76	0.55	1.27	43.45	43.835	42.91	5000869
1781217000	43.21	1.04	2.47	42.31	43.41	42.21	1575320
1781130600	42.17	0.18	0.43	42	42.59	41.8	1697453
1781044200	41.99	-0.76	-1.78	42.91	43	41.22	2274045
1780957800	42.75	0.17	0.40	42.91	43.36	42.515	1747407
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