iShares ESG Select Screened S&P 500 ETF【XVV】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	-1.54	-2.66482090327	57.79	58.11	56.25	20664	57.79371044	SP
4	-0.01	-0.0177746178457	56.26	58.11	55.8301	84527	56.72812549	SP
12	5.36	10.532521124	50.89	58.11	47.5901	45856	54.62446924	SP
26	3.26	6.1521041706	52.99	58.11	47.5901	66313	53.28468194	SP
52	10.21	22.1763683753	46.04	58.11	45.51	48271	52.14542257	SP
156	23.86	73.6647113307	32.39	58.11	31.1	35597	45.82636382	SP
260	23.71	72.8641671789	32.54	58.11	26.02	50589	38.20446495	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	56.25	-1.53	-2.65	57.36	57.43	56.25	15157
1780612200	57.78	0.28	0.49	57.24	57.815	57.24	9796
1780525800	57.5	-0.5	-0.86	57.84	57.84	57.46	21136
1780439400	58	0.09	0.16	57.85	58.025	57.82	10657
1780353000	57.91	0.12	0.21	57.72	58.11	57.65	36440
1780093800	57.79	0.21	0.36	57.79	57.93	57.73	25293
1780007400	57.58	0.24	0.42	57.29	57.68	57.19	20341
1779921000	57.34	0.06	0.10	57.32	57.4	57.075	9581
1779834600	57.28	0.41	0.72	57.26	57.42	57.14	20570
1779489000	56.87	0.22	0.39	56.99	57.05	56.84	9879
1779402600	56.65	0.04	0.07	56.36	56.89	56.29	1269151
1779316200	56.61	0.69	1.23	56.09	56.61	55.98	10248
1779229800	55.92	-0.45	-0.80	56.05	56.27	55.92	6874
1779143400	56.37	-0.04	-0.06	56.52	56.6	55.97	20646
1778884200	56.4066	-0.72	-1.27	56.63	56.7481	56.4066	9167
1778797800	57.1307	0.4	0.71	56.78	57.195	56.78	10583
1778711400	56.73	0.35	0.62	56.35	56.73	56.19	10019
1778625000	56.3786	-0.03	-0.06	56.265	56.3786	55.8301	10562
1778538600	56.41	0.01	0.02	56.24	56.5385	56.1818	82263
1778279400	56.4	0.46	0.83	56.26	56.4199	56.26	12800
1778193000	55.938	-0.17	-0.31	56.25	56.25	55.89	7559
1778106600	56.11	0.86	1.56	55.63	56.16	55.53	37366
1778020200	55.2502	0.39	0.71	55.19	55.34	55.11	7547
1777933800	54.86	-0.19	-0.35	55.03	55.15	54.6	13225
1777674600	55.0544	0.17	0.31	55.09	55.4	55.0544	7827
1777588200	54.8865	0.56	1.02	54.63	54.91	54.23	12638
1777501800	54.33	-0.09	-0.17	54.36	54.36	54.17	8493
1777415400	54.42	-0.32	-0.58	54.38	54.448	54.2301	15520
1777329000	54.74	0.16	0.29	54.48	54.74	54.43	15536
1777069800	54.5807	0.51	0.94	54.29	54.5807	54.23	18589
1776983400	54.07	-0.31	-0.57	54.21	54.425	53.67	18504
1776897000	54.38	0.56	1.04	54.21	54.41	54.13	6928
1776810600	53.82	-0.26	-0.48	54.38	54.38	53.82	25936
1776724200	54.08	-0.26	-0.48	54.15	54.2432	54.03	34474
1776465000	54.34	0.77	1.44	54	54.46	54	21185
1776378600	53.57	0.05	0.09	53.52	53.63	53.31	20892
1776292200	53.52	0.64	1.21	53.11	53.52	53	43249
1776205800	52.88	0.68	1.31	52.4	52.95	52.4	17216
1776119400	52.196	0.53	1.02	51.52	52.196	51.51	26170
1775860200	51.6671	-0.01	-0.02	51.82	51.86	51.6396	14975
1775773800	51.68	0.31	0.60	51.27	51.7699	51.13	40620
1775687400	51.37	1.37	2.74	51.58	51.58	51.1	45937
1775601000	50	0.1	0.20	49.75	50	49.33	55169
1775514600	49.9	0.17	0.33	49.71	49.97	49.71	31048
1775169000	49.7335	0.02	0.04	48.96	49.84	48.855	19027
1775082600	49.7141	0.49	1.00	49.62	49.99	49.62	51869
1774996200	49.22	1.4	2.93	48.28	49.31	48.28	16749
1774909800	47.82	-0.17	-0.35	48.33	48.39	47.5901	36706
1774650600	47.99	-0.91	-1.86	48.64	48.64	47.87	47929
1774564200	48.9	-0.94	-1.88	49.37	49.63	48.895	15687
1774477800	49.835	0.34	0.68	50.07	50.07	49.71	42003
1774391400	49.5	-0.36	-0.72	49.465	49.8	49.38	19803
1774305000	49.86	0.62	1.26	49.99	50.36	49.69	36764
1774045800	49.24	-0.78	-1.56	49.91	49.91	49.0797	31922
1773959400	50.02	-0.1	-0.20	49.705	50.13	49.6	42125
1773873000	50.12	-0.73	-1.44	50.69	50.74	50.1078	26268
1773786600	50.85	0.04	0.08	50.92	51.06	50.82	97936
1773700200	50.81	0.48	0.95	50.72	50.99	50.705	11297
1773441000	50.33	-0.32	-0.63	50.89	51.05	50.33	10941
1773354600	50.65	-0.85	-1.65	51.13	51.13	50.65	19455
1773268200	51.5	-0.13	-0.24	51.67	51.71	51.34	13283
1773181800	51.625	-0.05	-0.09	51.63	52.0373	51.44	9293
1773095400	51.67	0.45	0.88	50.6	51.7	50.39	37593