iShares Global Infrastructure UCITS ETF【INFR】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
1781281800	33.995	0.06	0.19	33.7	34.005	33.7	7024
1781195400	33.93	0.12	0.35	33.75	34	33.75	13235
1781109000	33.81	0.32	0.94	33.62	33.82	33.549999	7597
1781022600	33.494999	-0.18	-0.52	33.509999	33.515	33.409999	4347
1780936200	33.67	-0.24	-0.71	33.88	33.935	33.665	11228
1780677000	33.91	0.78	2.35	33.54	33.91	33.415	16857
1780590600	33.13	-0.43	-1.28	33.235	33.384999	33.13	10611
1780504200	33.56	0.41	1.22	33.345	33.62	33.275	15759
1780417800	33.155	0.31	0.94	32.854999	33.155	32.79	18324
1780331400	32.845	-0.32	-0.96	33.125	33.21	32.845	38987
1780072200	33.165	-0.52	-1.54	33.52	33.56	33.165	22174
1779985800	33.685	-0.34	-1.00	34.035	34.055	33.685	8743
1779899400	34.025	-0.12	-0.35	34.045	34.06	33.835	7284
1779813000	34.145	0.01	0.03	34.225	34.225	34.05	9051
1779726600	34.135	0.15	0.44	34.225	34.375	34.095	5632
1779467400	33.985	-0.09	-0.25	33.98	34.175	33.94	7017
1779381000	34.07	-0.03	-0.07	33.81	34.08	33.8	13580
1779294600	34.095	0.1	0.31	34.13	34.34	34.075	12208
1779208200	33.99	0.4	1.19	33.845	34	33.745	13382
1779121800	33.59	-0.05	-0.13	33.395	33.64	33.36	22446
1778862600	33.635	-0.1	-0.28	33.895	33.95	33.59	5759
1778776200	33.73	0.32	0.96	33.49	33.73	33.49	5535
1778689800	33.409999	-0.08	-0.22	33.57	33.6	33.39	16636
1778603400	33.485	0.09	0.28	33.43	33.52	33.34	11537
1778517000	33.39	0.07	0.21	33.235	33.42	33.189999	12742
1778257800	33.32	-0.08	-0.22	33.409999	33.435	33.244999	9217
1778171400	33.395	-0.31	-0.91	33.75	33.75	33.314999	10669
1778085000	33.7	-0.25	-0.72	34.065	34.11	33.7	20077
1777998600	33.945	-0.12	-0.35	34.03	34.065	33.945	15068
1777912200	34.065	0.01	0.03	34.115	34.14	33.865	12931
1777566600	34.055	0.34	1.01	33.58	34.17	33.52	18282
1777480200	33.715	0.05	0.15	33.91	33.91	33.7	5989
1777393800	33.665	0	0.00	33.665	33.665	33.665	0
1777307400	33.665	0	0.00	33.675	33.805	33.64	7481
1777048200	33.665	0.02	0.07	33.855	33.865	33.665	9908
1776961800	33.64	0.45	1.37	33.1	33.735	33.1	12041
1776875400	33.185	0.16	0.47	33.134999	33.33	33.06	11334
1776789000	33.03	-0.48	-1.43	33.325	33.405	32.994999	6741
1776702600	33.509999	0.36	1.09	33.32	33.515	33.284999	20692
1776443400	33.15	-0.08	-0.23	33.34	33.4	33	12338
1776357000	33.225	0.02	0.08	33.185	33.4	33.15	26352
1776270600	33.2	-0.24	-0.72	33.5	33.505	33.195	8793
1776184200	33.439999	-0.45	-1.33	33.534999	33.58	33.24	10270
1776097800	33.89	-0.48	-1.38	34.08	34.08	33.855	14415
1775838600	34.365	0	0.00	34.365	34.365	34.365	0
1775752200	34.365	0.47	1.39	34.005	34.4	33.97	6200
1775665800	33.895	-0.14	-0.40	34.04	34.065	33.58	5963
1775579400	34.03	0.14	0.41	33.945	34.04	33.87	3266
1775147400	33.89	0.45	1.35	33.549999	33.975	33.549999	31831
1775061000	33.439999	-0.04	-0.10	33.7	33.745	33.439999	5604
1774974600	33.475	-0.41	-1.20	33.805	33.94	33.42	15833
1774888200	33.88	0.31	0.91	33.549999	33.95	33.45	5906
1774632600	33.575	0.23	0.70	33.369999	33.575	33.265	8638
1774546200	33.34	-0.03	-0.07	33.225	33.42	33.1	10750
1774459800	33.365	0.13	0.38	33.24	33.365	33.17	6902
1774373400	33.24	0.31	0.94	32.909999	33.284999	32.83	8936
1774287000	32.93	-0.1	-0.30	32.685	33.424999	32.665	8464
1774027800	33.03	-0.43	-1.29	33.479999	33.54	33	5625
1773941400	33.46	-0.27	-0.79	33.75	33.77	33.46	11355
1773855000	33.725	-0.53	-1.55	34.175	34.18	33.72	4359
1773768600	34.255	0.13	0.38	34.17	34.32	34.125	15332
1773682200	34.125	-0.03	-0.07	34.2	34.33	34.125	2738
1773423000	34.15	0.14	0.43	33.875	34.26	33.835	7176