iShares S&P 500 Consumer Staples Sector UCITS ETF【IUCS】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
1780677000	10.0425	0.14	1.43	9.9225	10.07	9.8425	2677775
1780590600	9.9012499	0.01	0.09	9.9475	10.08	9.89375	671753
1780504200	9.8925	0.13	1.33	9.8	9.9475	9.7762499	188312
1780417800	9.7625	-0.02	-0.19	9.825	9.84	9.7475	237942
1780331400	9.78125	-0.13	-1.34	9.905	9.9175	9.775	206975
1780072200	9.91375	-0.22	-2.18	10.14	10.14	9.91375	109330
1779985800	10.135	-0.1	-0.95	10.215	10.2475	10.13	356412
1779899400	10.2325	0.11	1.11	10.12	10.245	10.07	224073
1779813000	10.12	-0.14	-1.34	10.28	10.3	10.1075	166058
1779467400	10.2575	0.03	0.27	10.28	10.325	10.22	85965
1779381000	10.23	-0.27	-2.55	10.45	10.475	10.165	244210
1779294600	10.4975	-0.07	-0.69	10.545	10.5525	10.3875	1122591
1779208200	10.57	0.13	1.27	10.52	10.6125	10.435	1094445
1779121800	10.4375	0.06	0.60	10.335	10.4925	10.335	127507
1778862600	10.375	-0.02	-0.17	10.455	10.475	10.375	127272
1778776200	10.3925	0.09	0.85	10.32	10.4075	10.3175	107955
1778689800	10.305	-0.02	-0.15	10.275	10.4275	10.2325	170881
1778603400	10.32	0.21	2.08	10.175	10.3275	10.145	251847
1778517000	10.11	-0.17	-1.61	10.245	10.275	10.1075	129943
1778257800	10.275	0.09	0.83	10.3	10.3325	10.2275	124521
1778171400	10.19	-0.02	-0.15	10.27	10.27	10.13	79675
1778085000	10.205	0.02	0.20	10.26	10.2825	10.18	2219520
1777998600	10.185	-0.13	-1.28	10.19	10.2125	10.145	189273
1777653000	10.3175	0.1	1.00	10.185	10.3625	10.185	262197
1777566600	10.215	0.15	1.52	10.05	10.2725	10.0275	256116
1777480200	10.0625	-0.11	-1.06	10.125	10.125	10.0225	188859
1777393800	10.17	0.1	0.94	10.075	10.2025	10.0175	939506
1777307400	10.075	-0.08	-0.74	10.14	10.155	10.0725	730173
1777048200	10.15	0.03	0.27	10.16	10.24	10.1175	427839
1776961800	10.1225	0.11	1.05	9.9925	10.15	9.99125	280435
1776875400	10.0175	0.07	0.75	9.96	10.035	9.8975	797165
1776789000	9.9425	-0.08	-0.82	9.985	10.00625	9.90875	138173
1776702600	10.025	0.09	0.88	9.99	10.08	9.9774999	148414
1776443400	9.9375	0.06	0.65	9.885	9.955	9.82625	767507
1776357000	9.87375	0.07	0.75	9.845	9.9375	9.8175	299190
1776270600	9.8	-0.06	-0.63	9.89	9.89	9.77	59702
1776184200	9.8625	-0.01	-0.10	9.8825	9.91125	9.80125	61637
1776097800	9.8725	-0.15	-1.50	9.9949999	10.0075	9.86875	260759
1775838600	10.0225	-0.08	-0.82	10.16	10.1925	10.0175	408855
1775752200	10.105	0.18	1.81	10.065	10.125	9.98125	104025
1775665800	9.925	0.03	0.25	9.9949999	9.9949999	9.86875	7482880
1775579400	9.9	-0.03	-0.31	9.9324999	10.06	9.88625	413491
1775147400	9.93125	0.04	0.43	9.8575	9.97875	9.8475	352696
1775061000	9.88875	-0	-0.04	10.01	10.0425	9.8125	703334
1774974600	9.8925	-0.1	-1.03	10.05	10.0525	9.865	866842
1774888200	9.9949999	0.07	0.67	9.8575	10.025	9.8575	2634136
1774632600	9.92875	0.04	0.44	9.83	9.945	9.79875	308788
1774546200	9.885	0.02	0.20	9.86	9.9475	9.8275	823152
1774459800	9.865	-0.04	-0.40	9.8625	10.05125	9.755	83431
1774373400	9.905	0.1	1.07	9.8074999	9.93	9.73125	359867
1774287000	9.8	-0.01	-0.13	9.76	10.18625	9.73125	305165
1774027800	9.8125	-0.06	-0.63	9.8625	9.9125	9.78375	773825
1773941400	9.875	-0.14	-1.35	9.925	9.98	9.83375	52703
1773855000	10.01	-0.26	-2.53	10.2	10.2025	9.97875	99505
1773768600	10.27	0.06	0.64	10.21	10.295	10.205	89860
1773682200	10.205	-0.02	-0.20	10.3	10.3	10.205	548992
1773423000	10.225	0.05	0.54	10.16	10.2675	10.14	149053
1773336600	10.17	0	0.00	10.13	10.2175	10.05	83768
1773250200	10.17	-0.16	-1.50	10.28	10.3075	10.1025	41662
1773163800	10.325	0.08	0.83	10.3	10.3425	10.2125	396290
1773077400	10.24	0.04	0.34	10.14	10.2675	10.14	109073