Exchange Trading Funds【IBZL】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1737132900	19.054	0.24	1.25	18.878	19.064	18.77	3842
1737046500	18.818	0.19	1.03	19.13	19.152	18.818	26344
1736960100	18.626	0.19	1.03	18.46	18.72	18.46	3774
1736873700	18.436	-0.07	-0.37	18.606	18.614	18.338	2801
1736787300	18.504	0.2	1.11	18.294	18.506	18.25	3752
1736528100	18.3	-0.26	-1.39	18.49	18.524	18.284	10507
1736441700	18.558	0.2	1.09	18.258	18.558	18.258	2881
1736355300	18.358	-0.18	-0.95	18.46	18.578	18.314	18275
1736268900	18.534	0.26	1.40	18.28	18.612	18.198	12342
1736182500	18.278	0.2	1.12	18.07	18.348	17.96	4631
1735923300	18.076	-0.28	-1.54	18.326	18.366	18.072	19497
1735836900	18.358	0.4	2.22	18.026	18.358	17.86	12166
1735577700	17.96	0.08	0.44	17.9	18.02	17.694	4399
1735318500	17.882	-0.14	-0.77	18.108	18.108	17.85	3909
1734972900	18.02	-0.29	-1.56	18.306	18.498	17.962	9169
1734713700	18.306	-0.02	-0.12	18.194	18.34	18.086	9056
1734627300	18.328	0.09	0.52	17.966	18.328	17.84	29224
1734540900	18.234	-0.35	-1.87	18.93	18.94	18.234	16151
1734454500	18.582	-0.33	-1.77	18.56	18.698	18.428	49870
1734368100	18.916	-0.29	-1.50	19.074	19.09	18.886	28775
1734108900	19.204	-0.3	-1.52	19.534	19.534	19.2	16598
1734022500	19.5	0.03	0.17	20.14	20.165	19.5	20103
1733936100	19.466	0.05	0.25	19.44	19.578	19.43	4561
1733849700	19.418	0.23	1.19	19.16	19.56	19.1	12859
1733763300	19.19	0.08	0.42	19.098	19.202	19.09	7630
1733504100	19.11	-0.48	-2.44	19.464	19.488	19.086	6727
1733417700	19.588	0.37	1.93	19.318	19.6	19.2	5328
1733331300	19.218	0.2	1.04	19.166	19.228	19.096	11729
1733244900	19.02	-0.02	-0.09	19.062	19.176	18.972	8692
1733158500	19.038	-0.25	-1.31	19.348	19.416	18.952	15746
1732899300	19.29	-0.26	-1.33	19.342	19.422	18.868	26621
1732812900	19.55	-0.8	-3.93	19.982	20.06	19.51	36048
1732726500	20.35	-0.44	-2.09	20.615	20.615	20.35	4027
1732640100	20.785	0.22	1.05	20.505	20.785	20.44	2863
1732553700	20.57	-0.03	-0.15	20.78	20.78	20.54	9073
1732294500	20.6	0.47	2.33	20.255	20.6	20.245	8624
1732208100	20.13	-0.21	-1.03	20.275	20.38	20.085	18564
1732121700	20.34	-0.08	-0.39	20.395	20.405	20.335	6716
1732035300	20.42	0.01	0.05	20.47	20.54	20.28	6862
1731948900	20.41	-0.19	-0.92	20.475	20.505	20.39	5262
1731689700	20.6	0.13	0.64	20.49	20.6	20.4	4716
1731603300	20.47	-0.02	-0.10	20.515	20.625	20.47	3071
1731516900	20.49	-0.22	-1.04	20.695	20.81	20.49	573
1731430500	20.705	0.25	1.25	20.545	20.74	20.545	12902
1731344100	20.45	0.27	1.34	20.405	20.7	20.4	4355
1731084900	20.18	-0.52	-2.51	20.695	20.695	20.18	10255
1730998500	20.7	0.05	0.24	20.76	21	20.7	11169
1730912100	20.65	0.63	3.12	20.33	20.65	20.2	30381
1730825700	20.025	-0.23	-1.14	20.265	20.265	20	14869
1730739300	20.255	0.28	1.40	19.834	20.295	19.834	6213
1730480100	19.976	-0.28	-1.38	20.26	20.315	19.97	3708
1730393700	20.255	-0.24	-1.15	20.4	20.455	20.255	6353
1730307300	20.49	-0.35	-1.68	20.615	20.735	20.49	3107
1730220900	20.84	-0.02	-0.10	20.905	21.005	20.84	5100
1730134500	20.86	0.25	1.21	20.65	20.86	20.575	2538
1729871700	20.61	0.21	1.03	20.7	20.775	20.575	2457
1729785300	20.4	0.02	0.10	20.565	20.6	20.4	1182
1729698900	20.38	0	0.00	20.475	20.475	20.365	1643
1729612500	20.38	-0.12	-0.59	20.5	20.57	20.355	6322
1729526100	20.5	0	0.00	20.515	20.53	20.35	9726
1729266900	20.5	-0.07	-0.34	20.69	20.875	20.5	3403