iShares Global Consumer Staples【KXI】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	-2.28	-3.29336992633	69.23	69.59	66.935	57385	68.4301315	SP
4	-2.01	-2.91473317865	68.96	69.59	66.4233	61686	67.9578179	SP
12	0.38	0.570827700165	66.57	70.27	66.09	63260	67.94247871	SP
26	1.7	2.60536398467	65.25	73.65	63.42	80303	68.49597936	SP
52	1.95	3	65	73.65	63.147	75699	66.82500068	SP
156	6.03	9.89822718319	60.92	73.65	54.7228	81125	62.55367489	SP
260	6.09	10.0065724614	60.86	73.65	52.79	91294	61.67833743	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
1781821800	66.95	-0.09	-0.13	67.15	67.155	66.79	106013
1781735400	67.04	-1.34	-1.96	68.14	68.19	66.935	75091
1781649000	68.38	0.07	0.10	68.38	68.7	68.19	38332
1781562600	68.31	-1.14	-1.64	68.36	68.5	68.2	46899
1781303400	69.45	0.26	0.38	69.43	69.55	69.19	60543
1781217000	69.19	0.11	0.16	69.23	69.59	68.98	66059
1781130600	69.08	1.09	1.60	68.43	69.1883	68.43	46618
1781044200	67.99	0.76	1.13	67.51	68.31	67.42	80263
1780957800	67.23	-0.18	-0.27	67.37	67.465	67.15	60941
1780698600	67.41	0.79	1.19	66.93	67.97	66.93	83429
1780612200	66.62	-0.14	-0.21	67.46	67.49	66.459999	84314
1780525800	66.76	0.1	0.15	66.43	67.15	66.43	43743
1780439400	66.66	0.05	0.08	66.54	66.819999	66.4233	34507
1780353000	66.61	-0.93	-1.38	67.069999	67.099999	66.55	92625
1780093800	67.54	-1.07	-1.56	68.22	68.22	67.54	52924
1780007400	68.61	-0.33	-0.48	68.88	68.91	68.56	42624
1779921000	68.94	0.73	1.07	68.55	69.27	68.55	88751
1779834600	68.21	-0.81	-1.17	69.12	69.19	68.15	58784
1779489000	69.02	-0.06	-0.09	69.05	69.2	68.7601	48919
1779402600	69.08	-0.56	-0.80	68.96	69.305	68.4273	66674
1779316200	69.64	-0.27	-0.39	69.67	70.07	69.29	68239
1779229800	69.91	0.21	0.30	69.67	70.27	69.615	87091
1779143400	69.7	1.02	1.49	68.95	69.76	68.95	68949
1778884200	68.68	-0.27	-0.39	69.07	69.07	68.68	53257
1778797800	68.95	0.16	0.23	68.98	69.27	68.95	29620
1778711400	68.79	0.09	0.13	68.42	69.12	68.42	41900
1778625000	68.7	0.76	1.12	68.06	69.01	68.05	30993
1778538600	67.94	-0.69	-1.01	68.51	68.51	67.765	39432
1778279400	68.63	0.16	0.23	68.76	68.895	68.565	36093
1778193000	68.47	-0.57	-0.83	68.73	68.74	68.209693	39544
1778106600	69.04	0.55	0.80	69.05	69.135	68.7881	42157
1778020200	68.49	0.49	0.72	68.09	68.8	68.055	56212
1777933800	68	-0.67	-0.98	68.38	68.65	67.88	79494
1777674600	68.67	-0.02	-0.03	68.99	69.33	68.5787	50888
1777588200	68.69	1.34	1.99	67.72	68.845	67.72	81034
1777501800	67.35	-0.45	-0.66	67.4	67.635	67.1796	58732
1777415400	67.8	0.35	0.52	68.01	68.2	67.6	77008
1777329000	67.45	-0.69	-1.01	68.02	68.08	67.415	38286
1777069800	68.135	0.12	0.17	68.32	68.4045	67.9275	47380
1776983400	68.02	0.78	1.16	67.57	68.18	67.57	67654
1776897000	67.24	0.4	0.60	66.97	67.34	66.97	54090
1776810600	66.84	-0.94	-1.39	67.55	67.55	66.83	42067
1776724200	67.78	-0.06	-0.09	67.9	68.09	67.56	42204
1776465000	67.84	0.77	1.15	67.28	67.86	67.16	43488
1776378600	67.069999	0.02	0.03	66.91	67.31	66.885	47031
1776292200	67.05	-0.29	-0.43	67.099999	67.19	66.7	81070
1776205800	67.34	-0.08	-0.12	67.06	67.46	66.86	44148
1776119400	67.42	-0.5	-0.74	67.66	67.66	67.025	66481
1775860200	67.92	-0.66	-0.96	68.45	68.45	67.741	57573
1775773800	68.58	0.14	0.20	67.83	68.77	67.695	101732
1775687400	68.44	1.44	2.15	67.56	68.45	67.3907	188212
1775601000	67	-0.74	-1.09	67.46	67.5	66.68	50146
1775514600	67.74	0.44	0.65	67.31	67.74	67.31	71207
1775169000	67.3	0.24	0.36	66.97	67.3	66.7037	58515
1775082600	67.06	0.05	0.07	67.01	67.215	66.5	83607
1774996200	67.01	0.1	0.15	67.099999	67.2	66.43	149413
1774909800	66.91	0.41	0.62	66.75	67.21	66.58	84688
1774650600	66.5	0.33	0.50	66.11	66.739999	66.099999	83456
1774564200	66.17	-0.48	-0.72	66.569999	67	66.09	53926
1774477800	66.65	0.5	0.76	66.45	66.7	66.065	42258
1774391400	66.15	-0.01	-0.02	66	66.775	65.944999	71310
1774305000	66.16	0.13	0.20	66.5	66.786	66.099999	76902