iShares MSCI USA Quality Dividend Advanced UCITS ETF【HDIQ】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
1781541000	4945	24	0.49	4964	4978.5	4930.5	4212
1781281800	4921	79	1.63	4880	4924.5	4862.5	894
1781195400	4842	13	0.27	4831	4858.5	4822.5	6166
1781109000	4829	14.5	0.30	4825	4868.5	4787.5	9116
1781022600	4814.5	-90.5	-1.85	4872	4892.5	4813	3890
1780936200	4905	-7	-0.14	4877	4953	4865	1005
1780677000	4912	-12	-0.24	4924	4930.5	4897	857
1780590600	4924	-11.5	-0.23	4924	4929.5	4897	988
1780504200	4935.5	4.5	0.09	4955	4955	4918	3064
1780417800	4931	40	0.82	4916	4935	4901.5	2517
1780331400	4891	4	0.08	4907	4909.5	4888	45
1780072200	4887	16	0.33	4908	4917.5	4879.5	4802
1779985800	4871	22.5	0.46	4862	4872.5	4834	12488
1779899400	4848.5	6.5	0.13	4867	4875	4829.5	2138
1779813000	4842	11.5	0.24	4869	4869	4820	899
1779467400	4830.5	99	2.09	4781	4834.5	4772	2505
1779381000	4731.5	-5	-0.11	4708	4749.5	4700.5	10669
1779294600	4736.5	20.5	0.43	4735	4753	4714.5	3923
1779208200	4716	-8	-0.17	4737	4744	4698.5	8431
1779121800	4724	-54	-1.13	4743	4768.5	4718.5	619
1778862600	4778	11	0.23	4761	4781.5	4755	1373
1778776200	4767	103	2.21	4732	4768.5	4718.5	6713
1778689800	4664	22	0.47	4664	4664	4664	586
1778603400	4642	-8.5	-0.18	4666	4698	4639.5	1687
1778517000	4650.5	10.5	0.23	4646	4668	4638.5	5765
1778257800	4640	14.5	0.31	4636	4662.5	4611.5	4166
1778171400	4625.5	-12	-0.26	4651	4652.5	4605.5	3935
1778085000	4637.5	63.5	1.39	4590	4643	4578.5	18326
1777998600	4574	10.5	0.23	4560	4590	4556.5	2348
1777653000	4563.5	1.5	0.03	4580	4588.5	4556.5	45
1777566600	4562	29	0.64	4538	4569.5	4527	1370
1777480200	4533	6.5	0.14	4533	4533	4533	185
1777393800	4526.5	-14.5	-0.32	4562	4567.5	4517.5	813
1777307400	4541	-25.5	-0.56	4562	4568.5	4534	11293
1777048200	4566.5	-14.5	-0.32	4572	4594.5	4557	235
1776961800	4581	40.5	0.89	4548	4584	4534.5	2497
1776875400	4540.5	-2	-0.04	4558	4563	4535	2899
1776789000	4542.5	-6	-0.13	4554	4570.5	4540	4864
1776702600	4548.5	20.5	0.45	4539	4560.5	4521.5	2981
1776443400	4528	64	1.43	4491	4534	4485	13502
1776357000	4464	48.5	1.10	4464	4464	4464	467
1776270600	4415.5	-8	-0.18	4437	4447	4409	1457
1776184200	4423.5	16.5	0.37	4438	4439	4397	1804
1776097800	4407	-29.5	-0.66	4413	4423.5	4396.5	1319
1775838600	4436.5	3.5	0.08	4461	4468.5	4436	8710
1775752200	4433	24	0.54	4435	4445.5	4407.5	15364
1775665800	4409	57	1.31	4431	4436	4401.5	4825
1775579400	4352	-15.5	-0.35	4386	4393.5	4343.5	4725
1775147400	4367.5	20	0.46	4323	4390.5	4311	147
1775061000	4347.5	51	1.19	4382	4580.5	4323.5	8695
1774974600	4296.5	11	0.26	4291	4314	4275	1956
1774888200	4285.5	-0.5	-0.01	4263	4324	4259.5	1024
1774632600	4286	-38.5	-0.89	4286	4286	4286	364
1774546200	4324.5	-19	-0.44	4332	4348	4315.5	366
1774459800	4343.5	10	0.23	4347	4357	4323	248
1774373400	4333.5	46.5	1.08	4287	4343	4274.5	1673
1774287000	4287	-18.5	-0.43	4263	4377	4258.5	2148
1774027800	4305.5	-1.5	-0.03	4293	4323.5	4287.5	1439
1773941400	4307	-51	-1.17	4325	4338.5	4279	3067
1773855000	4358	-31	-0.71	4410	4416.5	4351	552
1773768600	4389	5	0.11	4365	4412.5	4359.5	1032
1773682200	4384	2.5	0.06	4381	4406.5	4371.5	11551