iShares Residential and Multisector Real Estate ETF【REZ】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	1.97	2.16888693163	90.83	93.19	89.055	22340	91.79554556	SP
4	3.41	3.81474437857	89.39	93.19	87.49	25467	90.61130482	SP
12	9.18	10.978234872	83.62	93.19	82.0848	35793	88.08504003	SP
26	9.33	11.1776686235	83.47	93.19	81.6211	54543	86.23106851	SP
52	10.34	12.5394130488	82.46	93.19	80.45	50787	84.95099854	SP
156	19.83	27.1755515965	72.97	93.19	60.6386	69777	81.46384134	SP
260	7.73	9.08663453626	85.07	100.05	60.6386	86634	83.54913715	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
1781303400	92.8	0.82	0.89	92.42	92.919	92.42	28618
1781217000	91.98	-0.5	-0.54	92.68	93.07	91.98	16832
1781130600	92.48	0.81	0.88	92.11	93.19	92.05	25705
1781044200	91.67	2.39	2.68	89.54	91.97	89.54	21989
1780957800	89.28	-1.49	-1.64	90.83	90.83	89.055	18558
1780698600	90.77	1.3	1.45	89.12	91.63	89.12	25126
1780612200	89.47	1.16	1.31	89.47	89.503	88.517	27557
1780525800	88.31	0.42	0.48	88.02	88.855	88.02	56588
1780439400	87.89	-0.02	-0.02	88.07	88.07	87.49	13759
1780353000	87.91	-1.84	-2.05	89.19	89.6	87.91	23983
1780093800	89.75	-1.38	-1.51	90.64	90.69	89.7	35873
1780007400	91.13	-0.65	-0.71	91.53	91.89	91.05	17526
1779921000	91.78	-0.41	-0.44	92.04	92.635	91.78	20342
1779834600	92.19	0.16	0.18	92.1	92.600442	91.83	17249
1779489000	92.0251	0.4	0.43	92.05	92.19	91.4201	19130
1779402600	91.63	-0.31	-0.34	91.53	91.64	90.9001	35991
1779316200	91.94	0.85	0.93	91.13	91.94	91.11	19080
1779229800	91.09	0.66	0.73	90.47	91.1	89.92	30682
1779143400	90.43	1.06	1.19	89.39	90.68	89.37	29291
1778884200	89.37	-1.85	-2.03	91.21	91.21	89.37	37326
1778797800	91.22	-0.77	-0.84	92.35	92.35	91.21	27497
1778711400	91.9887	0.12	0.13	91.46	92.01	91.07	28645
1778625000	91.8694	0.47	0.51	91.83	91.9499	90.75	19511
1778538600	91.4	0.23	0.25	91.26	91.7495	91.02	24286
1778279400	91.17	0.34	0.37	91.1	91.8	91.1	24705
1778193000	90.8318	-0.35	-0.38	90.56	91.16	89.78	24777
1778106600	91.18	1.33	1.48	90.33	91.41	90.29	20135
1778020200	89.85	0.24	0.27	89.92	90.1288	89.1	35116
1777933800	89.6112	-0.52	-0.58	89.9	90.59	89.365	34765
1777674600	90.1303	-0.19	-0.21	90.32	90.6099	89.885	33963
1777588200	90.3183	1.3	1.46	88.91	90.3329	88.91	36355
1777501800	89.0182	-0.57	-0.64	89.34	90.03	88.8915	51177
1777415400	89.59	1.4	1.59	88.58	89.74	88.34	51579
1777329000	88.19	-0.06	-0.07	88	88.81	88	60995
1777069800	88.25	0.04	0.05	88.19	88.78	87.86	52060
1776983400	88.21	1.93	2.24	86.42	88.31	86.42	45629
1776897000	86.28	-1.68	-1.91	87.97	88.195	85.83	66444
1776810600	87.96	-1.71	-1.91	89.44	89.44	87.6	69033
1776724200	89.67	0.38	0.43	89.04	89.7	89.04	44324
1776465000	89.29	0.96	1.09	88.65	89.45	88.3368	87091
1776378600	88.33	0.29	0.33	88.07	88.505	87.97	29175
1776292200	88.04	-0.01	-0.01	87.98	88.06	87.43	37728
1776205800	88.05	1.25	1.44	86.71	88.055	86.71	40637
1776119400	86.8	-0.26	-0.30	86.88	86.88	86.16	33687
1775860200	87.06	0.31	0.36	86.8	87.36	86.71	71901
1775773800	86.75	0.46	0.53	86.03	87.5999	85.92	31827
1775687400	86.29	1.24	1.46	86.08	86.41	85.905	30069
1775601000	85.05	0.3	0.35	84.5	85.375	84.5	19646
1775514600	84.75	-0.31	-0.36	84.85	85.265	84.73	49402
1775169000	85.06	1.34	1.60	83.6	85.0867	83.6	23230
1775082600	83.72	0.51	0.61	83.12	84	83.03	63775
1774996200	83.21	0.84	1.02	83.2	83.695	82.42	27381
1774909800	82.37	0.12	0.15	83.05	83.58	82.0848	51447
1774650600	82.25	-0.68	-0.82	82.99	83.17	82.13	39322
1774564200	82.93	-0.01	-0.01	82.82	83.695	82.77	30933
1774477800	82.94	-0.03	-0.04	83.26	83.5	82.705	30550
1774391400	82.97	-0.17	-0.20	82.71	83.54	82.45	43492
1774305000	83.14	0.39	0.47	83.62	84.475	83.08	62203
1774045800	82.75	-3.11	-3.62	85.68	85.68	82.3	94017
1773959400	85.86	-0.76	-0.88	86.35	86.83	85.67	39550
1773873000	86.62	-1.49	-1.69	87.83	87.83	86.59	41546
1773786600	88.11	0.47	0.54	88.12	88.68	87.95	42248
1773700200	87.64	0.46	0.53	87.72	88.29	87.51	60635