iShares Global Utilities【JXI】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	-1.0653	-1.2397300128	85.93	86	83.5301	37536	84.92233349	SP
4	1.1547	1.379405089	83.71	86	82.63	33284	84.08272531	SP
12	-3.9053	-4.39934662611	88.77	89.29	82.17	28594	85.10503325	SP
26	5.4847	6.90942302847	79.38	90.09	78.04	32147	84.8593847	SP
52	11.3747	15.477888148	73.49	90.09	72.4461	26765	82.26760468	SP
156	25.1647	42.1519262982	59.7	90.09	50.59	17254	73.39585011	SP
260	24.7447	41.1588489687	60.12	90.09	50.59	16814	68.83718977	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031400	85.51	1.82	2.17	84.41	85.51	84.41	15583
1782945000	83.695	-1.28	-1.50	84.47	84.475	83.5301	56914
1782858600	84.97	-0.91	-1.06	85.63	85.6409	84.86	14747
1782772200	85.8761	0.36	0.42	85.93	86	85.4501	62900
1782513000	85.52	0.22	0.26	85.55	85.84	85.43	12508
1782426600	85.3	0.91	1.08	85.01	85.56	84.91	48102
1782340200	84.39	0.48	0.57	83.76	84.46	83.76	9249
1782253800	83.91	0.3	0.36	83.46	84.1244	83.24	55938
1782167400	83.61	0.37	0.44	83.32	83.935	83.17	90284
1781821800	83.24	0.31	0.37	83.11	83.93	82.93	32892
1781735400	82.93	-1.07	-1.27	83.78	83.885	82.74	66811
1781649000	84	0.19	0.23	83.85	84.57	83.85	13856
1781562600	83.81	-0.78	-0.92	83.57	84.03	83.34	23181
1781303400	84.59	0.32	0.38	84.14	84.82	84.14	12865
1781217000	84.27	0.88	1.05	84.07	84.535	84	15383
1781130600	83.3947	-0.15	-0.17	83.58	83.7	83.33	12785
1781044200	83.54	0.91	1.10	82.96	83.54	82.875	42387
1780957800	82.63	-1.22	-1.45	83.71	83.89	82.63	12733
1780698600	83.85	0.4	0.48	83.54	84.14	83.47	16358
1780612200	83.45	0.54	0.65	83.45	83.69	82.665	14602
1780525800	82.91	-0.3	-0.36	83.22	83.98	82.91	16819
1780439400	83.21	1.04	1.27	82.42	83.21	82.42	64966
1780353000	82.17	-1.88	-2.24	83.29	83.29	82.17	38665
1780093800	84.05	-0.31	-0.37	84.34	84.44	83.805	30961
1780007400	84.36	-1	-1.17	85.2	85.2214	84.34	15826
1779921000	85.36	-0.76	-0.88	85.45	85.45	85.125	18877
1779834600	86.12	0.4	0.47	86.29	86.56	86.015	29194
1779489000	85.72	0.23	0.27	85.53	85.76	85.195	31040
1779402600	85.4922	0.82	0.97	84.55	85.4922	84.55	14584
1779316200	84.67	0.43	0.51	84.57	84.87	84.45	11989
1779229800	84.24	0.59	0.70	83.52	84.28	83.4	85722
1779143400	83.6539	0.61	0.74	83.59	83.72	83.125	27277
1778884200	83.04	-2.22	-2.60	84.51	84.51	83	29292
1778797800	85.26	0.16	0.19	85.28	85.28	85	20933
1778711400	85.1	-0.73	-0.85	85.29	85.32	84.79	25901
1778625000	85.83	-0.17	-0.20	85.64	86.12	85.31	15117
1778538600	86	0.67	0.79	85.76	86.13	85.72	14432
1778279400	85.33	-0.21	-0.25	86.04	86.15	85.19	25469
1778193000	85.54	-1.44	-1.66	86.64	86.64	85.49	26194
1778106600	86.98	-0.7	-0.80	87.88	87.88	86.92	24464
1778020200	87.68	0.33	0.38	87.63	88.115	87.438	9492
1777933800	87.35	-0.9	-1.02	87.47	88.1	87.105	34249
1777674600	88.25	-0.49	-0.55	88.7	89.29	88.19	28169
1777588200	88.7392	2.45	2.84	87.1	88.7392	87.1	12872
1777501800	86.29	-1.52	-1.73	87.11	87.23	86.16	40010
1777415400	87.81	0.22	0.25	87.84	87.955	87.52	53137
1777329000	87.59	-0.02	-0.02	87.83	88.08	87.5618	49823
1777069800	87.605	0.23	0.26	87.24	87.7099	87.1829	9659
1776983400	87.38	1.69	1.97	86.25	87.41	86.13	32939
1776897000	85.69	0.15	0.18	86.39	86.62	85.6325	21983
1776810600	85.54	-1.37	-1.58	87.18	87.18	85.54	16104
1776724200	86.91	-0.29	-0.33	87.25	87.5	86.91	11085
1776465000	87.2	-0.67	-0.76	87.61	87.61	86.49	29337
1776378600	87.87	0.1	0.11	87.79	87.87	87.325	8524
1776292200	87.77	-0.65	-0.74	88.31	88.31	87.56	18838
1776205800	88.42	0.13	0.15	88.32	88.5999	87.85	13307
1776119400	88.29	-0.9	-1.01	88.77	88.77	87.78	42537
1775860200	89.19	-0.21	-0.23	89.51	89.75	89.12	29023
1775773800	89.4	0.82	0.93	88.47	90.09	88.47	45270
1775687400	88.58	0.69	0.79	88.69	88.69	87.5982	47319
1775601000	87.89	0.45	0.51	87.16	87.91	87.16	22179
1775514600	87.44	-0.11	-0.13	87.63	87.7806	87.3601	11745