iShares MSCI USA Value Factor ETF【VLUE】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	-7.11	-3.57232578003	199.03	204.35	191.87	1173776	201.32911339	SP
4	14.81	8.36203489357	177.11	204.35	174.79	1082623	189.13420879	SP
12	46.93	32.3677495	144.99	204.35	137.85	1072160	165.55107461	SP
26	57.175	42.4320011874	134.745	204.35	133.92	1118829	154.92230769	SP
52	83.37	76.803316444	108.55	204.35	107.64	804565	144.51080863	SP
156	101.32	111.832229581	90.6	204.35	85.71	527009	123.83288297	SP
260	82.97	76.1541991739	108.95	204.35	81.32	789964	110.45127183	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
1780698600	191.92	-8.32	-4.16	197.4	197.9	191.63	1065438
1780612200	200.24	-2.61	-1.29	200.61	201.8	199.37	753167
1780525800	202.85	-0.85	-0.42	203.32	203.59	201.43	594827
1780439400	203.7	2.22	1.10	202.96	204.35	201.55	478618
1780353000	201.48	3.36	1.70	199.2	202.26	199.16	3497905
1780093800	198.12	2.17	1.11	199.03	199.74	197.65	544361
1780007400	195.95	0.34	0.17	195.815	197.35	193.78	608335
1779921000	195.61	1.06	0.54	197.04	197.07	193.723	664528
1779834600	194.55	7.22	3.85	191.15	195.25	190.49	1140787
1779489000	187.33	2.41	1.30	186.05	188.82	185.8	569380
1779402600	184.92	2.23	1.22	181.63	185.04	181.07	720563
1779316200	182.69	4.4	2.47	181.1	182.69	180.19	881663
1779229800	178.29	0.22	0.12	176.32	180.17	174.79	1202443
1779143400	178.07	-1.71	-0.95	182.03	182.19	176.39	1461402
1778884200	179.78	-4.38	-2.38	180.96	181.33	179.51	1115681
1778797800	184.16	0.3	0.16	184.18	185.83	183.8027	552129
1778711400	183.86	1.63	0.89	184.29	184.695	182.135	603568
1778625000	182.23	-2.96	-1.60	183.29	183.435	178.34	2646279
1778538600	185.19	2.6	1.42	185.75	186.945	183.825	1529557
1778279400	182.59	7.78	4.45	177.11	183.01	177.11	1004641
1778193000	174.81	-2.55	-1.44	176.37	177.13	173.93	1354728
1778106600	177.36	3.45	1.98	176.43	177.41	174.19	877990
1778020200	173.91	5.95	3.54	170.46	174.58	170.46	842653
1777933800	167.96	-0.35	-0.21	168.69	169.96	167.79	2617065
1777674600	168.31	1.24	0.74	166.83	169.2	166.74	730058
1777588200	167.07	2.1	1.27	165.88999	167.29	165.11	760176
1777501800	164.97	2.86	1.76	163.66	164.97	163.33	578673
1777415400	162.11	-1.42	-0.87	161.84	162.94	160.395	691617
1777329000	163.53	1.2	0.74	163.21	164.65	162.79	959208
1777069800	162.33	2.42	1.51	163.25	163.85	161.88	2559679
1776983400	159.91	0.8	0.50	159.3	160.97	158.47999	808373
1776897000	159.11	0.88	0.56	159.22999	160.01	158.615	428840
1776810600	158.22999	0.12	0.08	158.94	159.53	157.88	571021
1776724200	158.11	-0.11	-0.07	157.97999	158.56	157.66	463294
1776465000	158.22	1.94	1.24	157.35	158.85499	157.16	826723
1776378600	156.28	1.81	1.17	154.5	156.35	154.19	474740
1776292200	154.47	-0.54	-0.35	154.57	155.055	153.16999	3388206
1776205800	155.01499	1.55	1.01	153.83	155.01499	152.62	569298
1776119400	153.46	1.32	0.87	151.51	153.47999	151.1	490029
1775860200	152.13999	-0.69	-0.45	153.04	153.08	151.97	616332
1775773800	152.83	1.18	0.78	151.36	153.09	150.93	715223
1775687400	151.65	5.34	3.65	150.54	151.69999	149.74	1514996
1775601000	146.31	0.06	0.04	145.77	146.56	144.91	984852
1775514600	146.25	1.03	0.71	145.55	146.66	145.52	593859
1775169000	145.22	0.46	0.32	142.04499	145.52	142.02	678931
1775082600	144.76	2.57	1.81	143.6	145.63	143.25	1393929
1774996200	142.19	3.71	2.68	139.66999	142.29	139.26	2363328
1774909800	138.47999	-2.6	-1.84	142.38	142.445	137.85	619910
1774650600	141.08	-1.82	-1.27	142.47	143.04	140.79	547284
1774564200	142.9	-2.66	-1.83	144.16	145.06	142.84	546323
1774477800	145.56	0.65	0.45	145.46	146.21	144.55	907485
1774391400	144.91	1.11	0.77	142.97	145.33	142.79499	502021
1774305000	143.8	0.7	0.49	145.08	146.01	143.305	1275378
1774045800	143.1	-2.26	-1.55	145.69999	145.8	142.19999	1426845
1773959400	145.36	-0.12	-0.08	143.07	146.37	142.87	1471719
1773873000	145.47999	-1.53	-1.04	146.81	147.08	145.455	1455629
1773786600	147.01	0.82	0.56	146.83	147.47999	146.57	610804
1773700200	146.185	1.5	1.03	146.56	147.555	145.94999	1430202
1773441000	144.69	0.9	0.63	144.99	146.215	144.43	1936703
1773354600	143.79	-2.58	-1.76	145.12	145.12	143.72	2285998
1773268200	146.37	0.65	0.45	145.96	147.108	145.675	1456410
1773181800	145.72	0.38	0.26	145.49	148	145.44999	2130004
1773095400	145.34	0.78	0.54	142.65	145.75	140.93	2736466