iShares Global Consumer Discretionary【RXI】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	-0.9	-0.454775138959	197.9	198.4	192.16	7614	195.88353967	SP
4	0.06	0.0304661318168	196.94	202.7832	192.16	8595	197.64414089	SP
12	10.47	5.61303811719	186.53	206.8701	180.68	6839	195.55800737	SP
26	-11.51	-5.52011893914	208.51	213.77	180.68	8779	202.0082353	SP
52	8.46	4.48711148828	188.54	213.77	180.68	9633	203.50059095	SP
156	45.78	30.2737733104	151.22	213.77	136.4538	8659	179.01726669	SP
260	27.5	16.2241887906	169.5	213.77	116.68	14339	156.13322515	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
1781217000	197	4.23	2.20	193.44	197.05	192.16	15240
1781130600	192.7662	-3.25	-1.66	194.83	194.91	192.76	2521
1781044200	196.0132	1.03	0.53	196.15	197.75	194.565	12207
1780957800	194.9789	0.59	0.30	195.46	195.63	194.9789	2310
1780698600	194.39	-3.37	-1.70	197.9	198.4	194.39	5791
1780612200	197.76	0.51	0.26	198.74	198.74	197.751	3408
1780525800	197.2548	-2.36	-1.18	197.81	198.2	196.82	4484
1780439400	199.61	0.98	0.49	198.67	199.6193	198.67	23139
1780353000	198.63	-3.23	-1.60	200.28	200.28	198.63	24158
1780093800	201.8595	-0.92	-0.46	202.71	202.71	201.8595	2640
1780007400	202.7832	0.77	0.38	201.32	202.7832	201.22	2014
1779921000	202.0181	2.47	1.24	200.97	202.39	200.97	1758
1779834600	199.55	1.09	0.55	199.66	199.9	198.76	21739
1779489000	198.4611	-0.44	-0.22	198.85	198.88	198.35	4220
1779402600	198.9	0.8	0.41	196.54	199.28	196.21	2569
1779316200	198.0952	4.05	2.09	194.3	198.0952	194.3	2116
1779229800	194.0411	-1.61	-0.82	194.28	194.38	194.01	2290
1779143400	195.65	0.34	0.17	195.51	197.18	194.4	1794
1778884200	195.315	-3.43	-1.72	196.94	196.94	195.315	28907
1778797800	198.742	-0.69	-0.34	199.04	199.73	198.742	3098
1778711400	199.43	2.14	1.08	197.8	199.62	197.19	12315
1778625000	197.29	-1.22	-0.62	197.85	197.85	196.231	1401
1778538600	198.5145	-2.23	-1.11	199.62	199.62	198.5145	3239
1778279400	200.7429	0.49	0.25	201.27	201.49	200.6031	11446
1778193000	200.2507	-1.2	-0.59	202.11	202.11	200	4227
1778106600	201.449	4.93	2.51	199.46	201.835	199.46	16311
1778020200	196.5187	1.17	0.60	196.33	197.22	196.33	18476
1777933800	195.3489	-2.2	-1.11	196.82	196.82	195.3489	18867
1777674600	197.549	-0.54	-0.28	197.85	198.58	197.549	3590
1777588200	198.0939	2.97	1.52	197.22	198.4	195.53	6090
1777501800	195.122	-0.84	-0.43	194.97	195.43	194.655	3736
1777415400	195.9636	-1.59	-0.80	196.74	196.74	195.9636	1431
1777329000	197.552	-1.26	-0.63	198.34	198.34	197.42	1887
1777069800	198.8134	1.1	0.56	197.74	198.89	197.74	647
1776983400	197.7095	-2.59	-1.29	198.79	198.88	197.1607	1939
1776897000	200.3009	-0.46	-0.23	201.48	201.48	200.1	5808
1776810600	200.76	-2.76	-1.36	204.03	204.03	200.76	6057
1776724200	203.5223	-1.19	-0.58	203.75	203.75	202.82	843
1776465000	204.7082	4.68	2.34	203.45	206.8701	203.45	10302
1776378600	200.0293	0.06	0.03	201.13	201.13	199.61	2637
1776292200	199.9689	1.18	0.59	198.45	199.9689	198.33	2358
1776205800	198.7874	3.41	1.75	196.33	199.12	196.33	6502
1776119400	195.3759	0.89	0.46	192.88	195.3759	192.84	6951
1775860200	194.482	0.2	0.10	195.17	195.5	194.482	1566
1775773800	194.2863	1.53	0.79	191.57	194.4	190.996	4427
1775687400	192.7612	7.42	4.00	194.78	194.78	191.89	5785
1775601000	185.34	-1.99	-1.06	185.59	185.59	183.57	1888
1775514600	187.3273	1.19	0.64	185.82	187.3273	185.82	861
1775169000	186.1369	-1.73	-0.92	183.87	186.1369	183.87	1142
1775082600	187.87	1.42	0.76	187.31	189.01	187.31	5234
1774996200	186.45	5.28	2.91	183.61	186.79	183.3958	9432
1774909800	181.1744	0.02	0.01	182.42	183.0085	181.1744	3764
1774650600	181.1587	-4.37	-2.36	184.81	184.81	180.68	23919
1774564200	185.53	-3.14	-1.67	187.39	188.19	185.26	1751
1774477800	188.6722	1.83	0.98	189.37	190.067	187.7	3025
1774391400	186.84	-1.22	-0.65	185.83	187.68	185.83	5543
1774305000	188.0563	4.51	2.46	187.27	188.665	187.27	3894
1774045800	183.55	-3.73	-1.99	186.53	186.53	182.48	10958
1773959400	187.28	-1.27	-0.67	186.01	187.28	185.8	4038
1773873000	188.55	-4.43	-2.30	191.69	191.856	188.55	7005
1773786600	192.9843	0.35	0.18	193.38	194.125	192.9053	1119
1773700200	192.63	2.45	1.29	191.78	192.63	191.78	2018
1773441000	190.18	-1.37	-0.72	192.32	192.48	189.96	9143
1773354600	191.55	-4.29	-2.19	193.5	193.5	191.49	10284