iShares US Power Infrastructure ETF【POWR】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	0.52	1.89331876934	27.465	28.08	27.28	234079	27.66615278	SP
4	0.585	2.13503649635	27.4	28.12	26.22	205935	27.39114586	SP
12	1.925	7.38679969302	26.06	28.4399	26.01	230819	27.50151345	SP
26	4.165	17.4853064652	23.82	28.4399	23.21	147413	27.03856518	SP
52	2.455	9.61613787701	25.53	28.4399	23.18	118028	26.92788136	SP
156	2.455	9.61613787701	25.53	28.4399	23.18	118028	26.92788136	SP
260	2.455	9.61613787701	25.53	28.4399	23.18	118028	26.92788136	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782772200	27.78	0.22	0.80	27.72	27.82	27.475	228476
1782513000	27.56	-0.43	-1.54	27.74	27.87	27.55	66035
1782426600	27.99	0.42	1.52	27.91	28.08	27.7799	237798
1782340200	27.57	0.07	0.25	27.53	27.74	27.42	142948
1782253800	27.5	-0.55	-1.96	27.465	27.72	27.28	495136
1782167400	28.05	0.39	1.41	27.78	28.11	27.72	150038
1781821800	27.66	0.34	1.24	27.64	27.85	27.43	129840
1781735400	27.32	-0.09	-0.33	27.38	27.6	27.19	111765
1781649000	27.41	0.06	0.22	27.4	27.725	27.3026	148196
1781562600	27.35	0.23	0.85	27.32	27.5	27.21	205650
1781303400	27.12	0.41	1.54	26.87	27.23	26.835	139216
1781217000	26.71	0.49	1.87	26.48	26.9096	26.48	238713
1781130600	26.22	-0.6	-2.24	26.75	26.9	26.22	88723
1781044200	26.82	-0.14	-0.52	27.08	27.135	26.32	604155
1780957800	26.96	-0.26	-0.96	27.43	27.43	26.92	137436
1780698600	27.22	-0.62	-2.23	27.65	27.74	27.11	127759
1780612200	27.84	0.03	0.11	27.625	27.94	27.45	106467
1780525800	27.81	-0.03	-0.11	27.83	28.12	27.77	273774
1780439400	27.84	0.58	2.13	27.4	27.8499	27.32	280639
1780353000	27.26	-0.54	-1.94	27.49	27.57	27.2	159367
1780093800	27.8	-0.1	-0.36	27.99	28.12	27.6	182753
1780007400	27.9	-0.06	-0.21	27.97	28.13	27.799	244094
1779921000	27.96	-0.18	-0.64	28.05	28.11	27.8	265254
1779834600	28.14	0.39	1.41	28.07	28.3299	27.965	468778
1779489000	27.75	0.32	1.17	27.6	27.8299	27.35	350773
1779402600	27.43	0.27	0.99	27.23	27.5486	27.2	155224
1779316200	27.16	0.15	0.56	27.23	27.3199	27.032	134478
1779229800	27.01	-0.01	-0.04	26.82	27.17	26.59	346476
1779143400	27.02	-0.47	-1.71	27.56	27.5983	26.81	248725
1778884200	27.49	-0.48	-1.72	27.6	27.6	27.35	161356
1778797800	27.97	0.36	1.30	27.64	27.97	27.51	241315
1778711400	27.61	-0.08	-0.29	27.82	27.9	27.435	1643334
1778625000	27.69	-0.23	-0.82	27.81	27.81	27.32	286951
1778538600	27.92	0.49	1.79	27.58	28.03	27.46	262427
1778279400	27.43	-0.01	-0.04	27.73	27.79	27.38	268616
1778193000	27.44	-0.72	-2.56	28.08	28.09	27.382	662132
1778106600	28.16	-0.06	-0.21	28.35	28.35	27.9	226963
1778020200	28.22	0.15	0.53	28.16	28.4399	28.06	373617
1777933800	28.07	0.05	0.18	28.05	28.3199	27.92	228923
1777674600	28.02	0	0.00	28.22	28.24	28.01	213150
1777588200	28.02	0.94	3.47	27.49	28.075	27.39	272338
1777501800	27.08	-0.26	-0.95	27.45	27.51	27.045	78792
1777415400	27.34	-0.15	-0.55	27.42	27.47	27.1	128612
1777329000	27.49	0.03	0.11	27.61	27.68	27.35	189923
1777069800	27.46	-0.07	-0.25	27.56	27.56	27.31	195471
1776983400	27.53	0.66	2.46	27	27.59	27	238856
1776897000	26.87	0.4	1.51	26.86	27.1	26.795	162057
1776810600	26.47	-0.15	-0.56	26.72	26.7592	26.38	104512
1776724200	26.62	-0.16	-0.60	26.74	26.8	26.55	87558
1776465000	26.78	0.21	0.79	26.6	26.81	26.39	90691
1776378600	26.57	0.04	0.15	26.53	26.6	26.36	152131
1776292200	26.53	-0.29	-1.08	26.83	26.83	26.47	96991
1776205800	26.82	0.05	0.19	26.88	26.9	26.55	186933
1776119400	26.77	-0.24	-0.89	26.94	27.055	26.6405	100633
1775860200	27.01	0.08	0.30	26.94	27.18	26.92	52747
1775773800	26.93	0.2	0.75	26.67	27.12	26.67	105450
1775687400	26.73	0.52	1.98	26.62	26.76	26.49	67404
1775601000	26.21	0.07	0.27	26.06	26.24	26.01	38933
1775514600	26.14	-0.02	-0.08	26.14	26.2312	26.1	54947
1775169000	26.16	-0.18	-0.68	26.09	26.4599	26.04	59080
1775082600	26.34	0.11	0.42	26.25	26.49	26.25	88957
1774996200	26.23	0.38	1.47	25.95	26.23	25.815	69242
1774909800	25.85	-0.34	-1.30	26.53	26.53	25.73	62177