Ark Israel Innovative Technology ETF【IZRL】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	-0.93	-4.1797752809	22.25	22.3699	21.01	12264	21.77937741	SP
4	-1.37	-6.03790215954	22.69	23	21.01	11961	22.22829441	SP
12	-1.28	-5.66371681416	22.6	26.16	21.01	14510	23.50521628	SP
26	1.92	9.89690721649	19.4	26.16	19.04	15443	22.13109457	SP
52	0.73	3.54541039339	20.59	26.16	17.95	13487	21.10300769	SP
156	-2.97	-12.227254014	24.29	26.16	15.145	19923	19.37689416	SP
260	4.52	26.9047619048	16.8	38.77	15.145	51477	28.78382169	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
1743633000	22.2285	0.51	2.34	21.77	22.2391	21.77	4358
1743546600	21.72	0.27	1.26	21.71	21.87	21.47	25222
1743460200	21.45	-0.35	-1.61	21.28	21.51	21.01	14359
1743201000	21.8	-0.47	-2.12	22.28	22.28	21.63	9086
1743114600	22.2716	0.03	0.14	22.25	22.3699	22.19	8294
1743028200	22.24	-0.37	-1.65	22.59	22.59	22.16	5594
1742941800	22.6131	0.14	0.63	22.71	22.825	22.58	8759
1742855400	22.472	0.16	0.72	22.22	22.68	22.22	12720
1742596200	22.3119	-0.15	-0.65	22.22	22.36	22.19	2001
1742509800	22.4584	-0.2	-0.88	22.21	22.57	22.21	10928
1742423400	22.6586	0.07	0.29	22.25	22.7696	22.25	8273
1742337000	22.5923	-0.34	-1.48	22.81	22.81	22.46	9059
1742250600	22.9323	0.32	1.43	22.7	23	22.7	20226
1741991400	22.61	0.57	2.59	22.2	22.6106	22.2	11192
1741905000	22.04	-0.34	-1.50	22.29	22.29	22.04	13363
1741818600	22.3762	0.34	1.56	22.29	22.44	22.25	8057
1741732200	22.0323	0.32	1.46	21.71	22.15	21.67	13056
1741645800	21.715	-0.73	-3.23	22.06	22.21	21.572	15643
1741390200	22.44	0.25	1.13	22.15	22.44	21.78	25392
1741303800	22.19	-0.74	-3.23	22.69	22.69	22.19	13635
1741217400	22.93	0.52	2.30	22.545	22.93	22.25	14582
1741131000	22.415	-0.22	-0.97	22.32	22.63	21.93	16054
1741044600	22.6352	-0.35	-1.54	23.25	23.34	22.53	19670
1740785400	22.99	-0.09	-0.39	23	23.02	22.68	8804
1740699000	23.08	-0.51	-2.17	23.58	23.59	23.08	20917
1740612600	23.5912	0.06	0.24	23.6	23.92	23.5001	10419
1740526200	23.535	-0.27	-1.13	23.88	23.88	23.3	23513
1740439800	23.805	-0.34	-1.39	24.19	24.19	23.59	19210
1740180600	24.1402	-0.68	-2.72	24.74	24.82	24.04	52736
1740094200	24.8164	-0.3	-1.19	25	25	24.61	13676
1740007800	25.1153	-0.19	-0.73	25.27	26.16	25.115	6391
1739921400	25.3011	0.33	1.32	25.25	25.4565	25.17	18465
1739575800	24.9714	0.22	0.89	25.16	25.16	24.85	16549
1739489400	24.7501	0.09	0.35	24.86	25.0009	24.6805	33514
1739403000	24.665	-0.23	-0.93	24.43	24.73	24.38	9909
1739316600	24.8964	-0.25	-0.99	24.98	25.1099	24.85	14748
1739230200	25.1457	0.23	0.93	25.19	25.3016	25.0101	13344
1738971000	24.915	-0.09	-0.36	24.85	25.21	24.85	10956
1738884600	25.0061	-0.08	-0.33	25.15	25.17	24.9712	13517
1738798200	25.09	0.59	2.43	24.78	25.09	24.65	23973
1738711800	24.495	0.65	2.72	24.03	24.52	24.03	14101
1738625400	23.847	-0.08	-0.33	23.5	23.92	23.5	10458
1738366200	23.925	-0.12	-0.48	24.18	24.2236	23.82	7552
1738279800	24.04	0.2	0.82	24.03	24.1012	23.91	19527
1738193400	23.845	0.08	0.32	23.72	23.94	23.72	5440
1738107000	23.768	0.28	1.18	23.53	23.768	23.38	8838
1738020600	23.49	-0.61	-2.53	23.56	23.7595	23.3783	17404
1737761400	24.1	-0.16	-0.64	24.14	24.3113	24.06	15601
1737675000	24.255	0	0.00	24.255	24.255	24.255	0
1737588600	24.255	-0.03	-0.11	24.39	24.44	24.22	12412
1737502200	24.2815	0.41	1.72	23.99	24.3349	23.85	15562
1737156600	23.8704	0.1	0.42	23.96	24	23.7101	13240
1737070200	23.77	0.05	0.21	24.165	24.165	23.534	11770
1736983800	23.72	0.74	3.21	23.4	23.81	23.4	40307
1736897400	22.9833	0.35	1.56	23	23.08	22.85	5491
1736811000	22.63	0.09	0.42	22.52	22.66	22.2	8928
1736551800	22.5358	-0.35	-1.55	22.6	22.7018	22.515	5761
1736379000	22.89	-0.33	-1.43	23.05	23.05	22.78	17867
1736292600	23.2213	-0.2	-0.86	23.74	23.76	23.1678	9500
1736206200	23.4239	0.38	1.67	23.27	23.6398	23.27	14366
1735947000	23.04	0.25	1.10	22.6	23.04	22.6	8283