ishares US Manufacturing ETF【MADE】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	-0.57	-1.51354221986	37.66	38.71	36.825	15958	38.0749208	SP
4	-0.08	-0.215227333871	37.17	38.71	35.15	18211	37.28711623	SP
12	2.93	8.57728337237	34.16	38.71	31.92	19561	36.08105961	SP
26	5.77	18.4227330779	31.32	38.71	30.52	21242	35.21916429	SP
52	11.28	43.7039907013	25.81	38.71	25.54	14547	33.36233197	SP
156	12.46	50.5887129517	24.63	38.71	19.92	11963	30.13469174	SP
260	12.46	50.5887129517	24.63	38.71	19.92	11963	30.13469174	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	37.09	-1.37	-3.56	38.12	38.12	36.9499	6819
1780612200	38.46	0.14	0.37	38.22	38.53	37.845	27105
1780525800	38.32	0.03	0.07	38.37	38.71	38.14	15412
1780439400	38.2918	1.1	2.95	37.65	38.32	37.65	13481
1780353000	37.1958	-0.43	-1.15	37.34	37.34	36.825	15094
1780093800	37.63	-0.16	-0.41	37.66	37.88	37.45	8696
1780007400	37.7867	0.09	0.23	37.65	37.9506	37.2391	7895
1779921000	37.7	0.04	0.11	37.8	37.8	37.38	26116
1779834600	37.66	0.71	1.92	37.65	37.73	37.44	40807
1779489000	36.95	0.61	1.68	36.66	37.1299	36.4459	17707
1779402600	36.34	0.22	0.62	35.94	36.495	35.76	23644
1779316200	36.1176	0.65	1.82	35.86	36.2656	35.56	14715
1779229800	35.4716	-0.68	-1.88	35.94	35.94	35.15	17458
1779143400	36.1504	-0.69	-1.88	36.83	36.83	35.85	11375
1778884200	36.8426	-1	-2.64	37.23	37.23	36.77	19997
1778797800	37.84	0.36	0.95	37.67	37.89	37.4201	21196
1778711400	37.4844	0.23	0.61	37.57	37.67	37.13	17196
1778625000	37.2588	-0.06	-0.16	37.09	37.26	36.56	12896
1778538600	37.32	0.58	1.58	36.85	37.4899	36.85	18631
1778279400	36.74	0.05	0.13	37.17	37.17	36.7	16583
1778193000	36.6939	-1.06	-2.80	37.8	37.8	36.5899	20734
1778106600	37.75	1	2.71	37.3	37.75	37.23	25984
1778020200	36.7538	0.22	0.61	36.79	36.955	36.49	19698
1777933800	36.53	-0.28	-0.76	36.9	36.9	36.4501	12896
1777674600	36.8087	-0.32	-0.86	37.32	37.32	36.78	18784
1777588200	37.128	1.08	3.00	36.54	37.15	36.46	10160
1777501800	36.0462	0.01	0.02	36.39	36.39	35.9605	9300
1777415400	36.04	-0.69	-1.88	36.44	36.44	35.68	13305
1777329000	36.73	-0.06	-0.16	36.84	36.91	36.595	9192
1777069800	36.79	-0.33	-0.89	37.27	37.27	36.73	47108
1776983400	37.12	0.39	1.06	36.73	37.295	36.59	40074
1776897000	36.73	-0.21	-0.57	37.24	37.34	36.55	18523
1776810600	36.94	-0.35	-0.94	37.31	37.61	36.94	11027
1776724200	37.29	0.17	0.46	37.02	37.33	37.02	15539
1776465000	37.12	0.91	2.51	36.67	37.36	36.67	38469
1776378600	36.21	-0.03	-0.08	36.25	36.26	35.91	12394
1776292200	36.24	-0.79	-2.13	37.08	37.08	36.0801	29636
1776205800	37.03	0.4	1.09	37.05	37.0801	36.8	40166
1776119400	36.63	0.3	0.83	36.19	36.68	36.18	31389
1775860200	36.33	0.17	0.47	36.33	36.4899	36.15	12800
1775773800	36.16	0.52	1.46	35.58	36.24	35.58	25612
1775687400	35.64	1.75	5.16	35.33	35.66	35.31	21878
1775601000	33.89	0.03	0.09	33.76	33.89	33.555	6630
1775514600	33.86	0.05	0.15	33.72	33.9	33.6	23839
1775169000	33.81	-0.14	-0.41	33.21	33.9	33.049999	19418
1775082600	33.95	0.63	1.89	33.64	34.245	33.64	34254
1774996200	33.32	1.32	4.13	32.42	33.32	32.42	11953
1774909800	32	-0.88	-2.68	33.18	33.18	31.92	14840
1774650600	32.88	-0.45	-1.35	33.07	33.299999	32.759999	16418
1774564200	33.33	-1.14	-3.30	34.09	34.23	33.295	12991
1774477800	34.4684	0.24	0.70	34.71	34.74	34.37	13966
1774391400	34.23	0.52	1.54	33.299999	34.39	33.299999	15662
1774305000	33.71	0.58	1.74	33.84	34.3611	33.71	26576
1774045800	33.131999	-0.82	-2.41	34	34	32.869999	31351
1773959400	33.95	0.06	0.18	33.439999	34.0864	33.25	21665
1773873000	33.89	-0.29	-0.85	34.05	34.4	33.89	15651
1773786600	34.18	0.09	0.26	34.25	34.35	33.995	19744
1773700200	34.09	0.34	1.01	34.05	34.4089	33.98	7607
1773441000	33.75	-0.13	-0.38	34.16	34.28	33.6	11869
1773354600	33.88	-0.85	-2.45	34.26	34.3473	33.88	15192
1773268200	34.73	-0.12	-0.33	34.75	34.83	34.54	14890
1773181800	34.845	0.07	0.22	34.79	35.45	34.79	31245
1773095400	34.77	0.57	1.67	33.7	34.77	33.6	23916