ishares Core Ftse 100 Ucits Etf【ISFU】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
1781627400	13.873	0.06	0.47	13.784	13.888	13.765	311572
1781541000	13.808	-0.01	-0.09	13.952	13.983	13.784	49815
1781281800	13.82	0.29	2.16	13.704	13.831	13.688	178019
1781195400	13.528	0.02	0.13	13.496	13.651	13.477	328116
1781109000	13.511	0.02	0.18	13.492	13.533	13.314	133555
1781022600	13.487	-0.12	-0.91	13.57	13.667	13.487	104209
1780936200	13.611	-0.04	-0.32	13.572	13.692	13.531	140174
1780677000	13.655	-0.04	-0.32	13.694	13.83	13.653	408846
1780590600	13.699	0.01	0.04	13.674	13.738	13.563	46452
1780504200	13.693	-0.08	-0.57	13.752	13.759	13.669	114751
1780417800	13.771	0.1	0.75	13.786	13.79	13.661	67508
1780331400	13.669	-0.15	-1.07	13.77	13.805	13.551	180160
1780072200	13.817	-0.01	-0.06	13.808	13.887	13.782	89958
1779985800	13.825	-0.07	-0.52	13.8	13.868	13.706	177846
1779899400	13.897	-0	-0.01	13.9	13.947	13.837	456003
1779813000	13.899	0.04	0.27	13.988	14.007	13.893	92191
1779467400	13.862	0.04	0.33	13.856	13.9	13.811	49557
1779381000	13.817	0.03	0.20	13.716	13.832	13.682	121782
1779294600	13.789	0.18	1.29	13.548	13.865	13.53	261890
1779208200	13.613	0.04	0.33	13.678	13.733	13.585	179914
1779121800	13.568	0.23	1.72	13.346	13.629	13.333	167455
1778862600	13.339	-0.41	-2.97	13.568	13.576	13.322	145170
1778776200	13.747	0.07	0.53	13.744	13.798	13.701	94288
1778689800	13.674	0.07	0.51	13.742	13.763	13.563	85458
1778603400	13.604	-0.16	-1.17	13.546	13.644	13.494	108753
1778517000	13.765	0.07	0.53	13.71	13.78	13.658	70129
1778257800	13.693	-0.07	-0.47	13.644	13.768	13.579	19059
1778171400	13.758	-0.18	-1.28	13.902	13.921	13.748	22740
1778085000	13.937	0.32	2.37	13.774	14.044	13.774	42289
1777998600	13.614	-0.26	-1.87	13.684	13.717	13.528	41905
1777653000	13.874	0.05	0.35	13.818	13.902	13.737	55909
1777566600	13.826	0.31	2.29	13.514	13.839	13.497	11921
1777480200	13.517	-0.18	-1.31	13.684	13.687	13.489	41838
1777393800	13.697	-0.05	-0.33	13.698	13.748	13.615	54985
1777307400	13.742	-0.02	-0.17	13.79	13.855	13.723	46724
1777048200	13.766	-0.11	-0.80	13.75	13.854	13.708	17819
1776961800	13.877	-0.01	-0.04	13.822	13.888	13.727	43748
1776875400	13.882	-0.03	-0.22	13.94	13.946	13.859	1400
1776789000	13.912	-0.17	-1.21	14.066	14.09	13.895	62461
1776702600	14.083	-0.09	-0.64	14.06	14.104	14.013	267797
1776443400	14.174	0.13	0.91	14.04	14.215	13.991	82718
1776357000	14.046	-0.03	-0.21	14.068	14.157	14.028	10260
1776270600	14.075	-0.03	-0.19	14.126	14.148	14.067	123344
1776184200	14.102	0.15	1.07	14.024	14.145	14.024	56591
1776097800	13.953	-0.04	-0.28	13.886	13.987	13.848	44053
1775838600	13.992	0.08	0.54	13.934	14.11	13.915	64804
1775752200	13.917	-0.07	-0.50	13.904	13.944	13.864	132172
1775665800	13.987	0.56	4.14	13.98	14.116	13.874	33229
1775579400	13.431	-0.09	-0.63	13.564	13.619	13.391	128546
1775147400	13.516	0.02	0.11	13.322	13.577	13.294	452319
1775061000	13.501	0.36	2.71	13.446	13.583	13.368	911198
1774974600	13.145	0.11	0.82	13.076	13.263	13.064	366866
1774888200	13.038	0.08	0.59	12.94	13.114	12.919	204409
1774632600	12.961	-0.05	-0.40	13.032	13.038	12.861	244182
1774546200	13.013	-0.19	-1.42	13.114	13.145	12.98	106890
1774459800	13.2	0.17	1.28	13.172	13.281	13.116	143951
1774373400	13.033	0.08	0.62	12.972	13.069	12.861	82943
1774287000	12.953	0.04	0.30	12.71	13.207	12.54	179062
1774027800	12.914	-0.22	-1.70	13.24	13.257	12.911	89201
1773941400	13.137	-0.34	-2.49	13.188	13.208	12.97	103014
1773855000	13.473	-0.14	-1.05	13.668	13.696	13.426	146933
1773768600	13.616	0.17	1.29	13.466	13.672	13.458	137543