iShares Global Materials【MXI】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	1.1198	1.04987811738	106.66	107.805	105.1	16644	106.41339974	SP
4	-5.4802	-4.838601448	113.26	114.21	105.1	18169	109.60609698	SP
12	-3.4402	-3.09314871426	111.22	115.19	105.1	23771	110.46410241	SP
26	10.1598	10.4074984634	97.62	116.61	97.135	35098	108.12887313	SP
52	21.1198	24.3708746827	86.66	116.61	83.5	21389	104.93120562	SP
156	25.5798	31.1189781022	82.2	116.61	71.015	14146	94.29660485	SP
260	16.4698	18.0372357902	91.31	116.61	66.02	28059	87.62427343	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
1782945000	105.96	0.12	0.11	105.6	106.93	105.6	6676
1782858600	105.84	0.25	0.24	105.63	106.11	105.3859	13417
1782772200	105.59	-0.68	-0.64	106.13	106.17	105.1	6973
1782513000	106.27	-0.54	-0.51	106.29	107.11	106.21	10758
1782426600	106.81	1.1	1.04	106.66	107.48	106.51	45397
1782340200	105.71	-1.08	-1.01	105.75	106.39	105.45	7705
1782253800	106.79	-2.8	-2.55	107.28	107.56	106.75	7927
1782167400	109.59	-0.65	-0.59	108.82	109.59	108.82	10837
1781821800	110.24	-1.2	-1.08	111.4	111.4202	109.83	45884
1781735400	111.443	-1.76	-1.55	113.03	114.21	111.42	9893
1781649000	113.2	0.36	0.32	113.35	113.72	112.86	45652
1781562600	112.84	0.75	0.67	113.17	113.7399	112.52	47398
1781303400	112.0876	2.05	1.86	110.58	112.32	110.58	8161
1781217000	110.04	4.14	3.91	107.04	110.04	107.04	15159
1781130600	105.9	-2.65	-2.44	107.63	108.1	105.9	9906
1781044200	108.55	0.85	0.79	109.08	109.08	106.85	26322
1780957800	107.7	-0.88	-0.81	108.7	108.7	107.61	10253
1780698600	108.58	-4.48	-3.96	111.79	111.79	108.2888	10604
1780612200	113.06	-0.07	-0.06	113.26	113.69	112.85	6287
1780525800	113.13	-1.07	-0.94	113.52	114.02	113.03	9535
1780439400	114.2	1.39	1.23	113.21	114.538	113.05	11377
1780353000	112.81	-0.25	-0.22	112.13	113.1	111.02	12967
1780093800	113.055	0.16	0.14	113.17	113.92	112.87	12762
1780007400	112.9	0.52	0.46	111.96	113.1199	111.27	8576
1779921000	112.385	-0.16	-0.14	112.35	112.7	112.277	20402
1779834600	112.54	2.29	2.08	112.05	112.54	111.61	38102
1779489000	110.25	-0.02	-0.02	110.57	110.57	109.59	7494
1779402600	110.27	1.19	1.09	108.41	110.63	108.41	252971
1779316200	109.08	1.82	1.70	107.45	109.11	107.18	17054
1779229800	107.26	-2.39	-2.18	108.3	108.3	106.8	36424
1779143400	109.6533	0.22	0.20	110.06	110.19	109.11	163111
1778884200	109.43	-4.41	-3.87	110.92	110.92	109.375	41419
1778797800	113.8372	-1.15	-1.00	115.07	115.07	113.81	14258
1778711400	114.9889	0.81	0.71	114.57	115.19	114.45	10311
1778625000	114.18	-0.12	-0.10	114.16	114.4875	112.47	48955
1778538600	114.2962	1.87	1.66	113.47	114.53	113.31	10124
1778279400	112.4302	1.47	1.32	112.32	112.635	112.1	36340
1778193000	110.96	-1.68	-1.49	113.54	113.54	110.96	8544
1778106600	112.64	3.45	3.16	112.17	112.93	112.125	9477
1778020200	109.19	1.57	1.46	108.54	109.55	108.395	38816
1777933800	107.6222	-1.86	-1.70	109.05	109.06	107.46	12719
1777674600	109.48	-0.69	-0.63	110.05	110.36	109.47	10141
1777588200	110.17	2.49	2.31	108.88	110.35	108.7151	12473
1777501800	107.68	-1.45	-1.33	109.15	109.15	107.62	16293
1777415400	109.13	-2.01	-1.81	110.39	110.39	108.76	62403
1777329000	111.1382	-0.33	-0.30	111.78	111.78	110.87	7212
1777069800	111.4731	0.36	0.33	111.39	111.555	110.79	4257
1776983400	111.11	-0.97	-0.87	111.42	111.74	109.97	6209
1776897000	112.08	1.3	1.18	112.34	112.35	111.7501	13588
1776810600	110.7765	-2.65	-2.34	113.2	113.2	110.71	4281
1776724200	113.43	-0.65	-0.57	113.26	113.65	112.9	10043
1776465000	114.08	1.43	1.27	113.64	114.905	113.64	7863
1776378600	112.65	0.25	0.22	112.78	113.3	112.37	11497
1776292200	112.4	-0.97	-0.86	113.34	113.34	112.2301	11742
1776205800	113.37	0.57	0.51	113.5	113.6419	113.1524	3812
1776119400	112.8	0.28	0.25	111.75	112.99	111.75	6288
1775860200	112.52	1.1	0.98	112.37	112.8999	112.1422	15336
1775773800	111.423	-0.08	-0.07	111.22	111.75	110.88	8313
1775687400	111.5	3.87	3.60	111.05	111.5	110.4572	8149
1775601000	107.63	0.31	0.28	107.22	107.68	106.291	16333
1775514600	107.3245	-0.04	-0.03	107.38	107.38	106.94	20838
1775169000	107.362	-0.64	-0.59	105.88	107.71	105.65	34512