iShares S&P 500 Utilities Sector UCITS ETF【IUUS】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
1783701000	11.2625	-0.02	-0.20	11.235	11.305	11.2	69042
1783614600	11.285	-0.07	-0.64	11.285	11.355	11.1975	80467
1783528200	11.3575	-0.08	-0.70	11.355	11.39	11.3025	717298
1783441800	11.4375	0.18	1.62	11.29	11.5125	11.265	237750
1783355400	11.255	-0.12	-1.01	11.36	11.4	11.245	897730
1783096200	11.37	0.08	0.73	11.455	11.455	11.3475	231541
1783009800	11.2875	0.15	1.35	11.14	11.29	11.12	419284
1782923400	11.1375	-0.24	-2.09	11.28	11.31	11.125	85535
1782837000	11.375	-0.04	-0.31	11.455	11.46	11.2825	170534
1782750600	11.41	-0.05	-0.44	11.46	11.51	11.38	153192
1782491400	11.46	0.09	0.77	11.425	11.48	11.4125	431584
1782405000	11.3725	0.1	0.86	11.32	11.485	11.25	338397
1782318600	11.275	0.07	0.62	11.195	11.2975	11.1875	328751
1782232200	11.205	0.04	0.36	11.095	11.235	11.06	150481
1782145800	11.165	0.09	0.86	11.08	11.18	11.0475	99068
1781886600	11.07	-0.08	-0.74	11.065	11.085	11.0225	82255
1781800200	11.1525	0.05	0.50	11.045	11.17	10.98	255108
1781713800	11.0975	-0.09	-0.80	11.145	11.1575	11.0775	82556
1781627400	11.1875	0.15	1.31	11.08	11.21	11.0625	206631
1781541000	11.0425	0.08	0.71	11.045	11.07	10.92	440582
1781281800	10.965	-0	-0.02	10.89	11.0275	10.8675	177973
1781195400	10.9675	0.08	0.76	10.89	11.005	10.865	336391
1781109000	10.885	0.07	0.65	10.86	10.935	10.8225	674236
1781022600	10.815	-0.04	-0.35	10.765	10.83	10.72	87391
1780936200	10.8525	-0.13	-1.18	10.94	10.985	10.8425	285100
1780677000	10.9825	0.26	2.42	10.88	11.115	10.8325	295099
1780590600	10.7225	-0.23	-2.10	10.83	10.9675	10.715	338220
1780504200	10.9525	0.15	1.39	10.84	11.015	10.8325	502204
1780417800	10.8025	0.05	0.51	10.67	10.805	10.6575	291870
1780331400	10.7475	-0.22	-1.96	10.95	10.97	10.735	412626
1780072200	10.9625	-0.12	-1.11	11.04	11.0575	10.9425	1022905
1779985800	11.085	-0.07	-0.63	11.165	11.205	11.0575	266583
1779899400	11.155	-0.06	-0.56	11.23	11.25	11.115	288583
1779813000	11.2175	0.07	0.63	11.255	11.295	11.2	238235
1779467400	11.1475	0.05	0.43	11.125	11.23	11.1	199547
1779381000	11.1	0.11	0.95	11	11.1025	10.955	232095
1779294600	10.995	0.09	0.87	10.975	11.095	10.955	178137
1779208200	10.9	0.11	0.97	10.865	10.9125	10.7925	245986
1779121800	10.795	-0.12	-1.12	10.845	10.9475	10.7875	29656
1778862600	10.9175	-0.12	-1.09	11.08	11.1175	10.915	107559
1778776200	11.0375	0.04	0.32	11.035	11.14	11.015	58293
1778689800	11.0025	-0.14	-1.26	11.145	11.1625	10.9725	218640
1778603400	11.1425	0.01	0.09	11.165	11.225	11.08	227458
1778517000	11.1325	0.01	0.07	11.1	11.185	11.0525	78651
1778257800	11.125	-0.09	-0.78	11.265	11.2825	11.06	60590
1778171400	11.2125	-0.12	-1.04	11.34	11.39	11.18	838051
1778085000	11.33	-0.18	-1.54	11.54	11.54	11.28	429735
1777998600	11.5075	-0.13	-1.12	11.51	11.575	11.47	194860
1777653000	11.6375	0.12	1.06	11.605	11.6925	11.53	41747
1777566600	11.515	0.12	1.05	11.255	11.5775	11.2525	199791
1777480200	11.395	-0.08	-0.68	11.455	11.455	11.3575	60937
1777393800	11.4725	0.02	0.17	11.435	11.535	11.3925	158473
1777307400	11.4525	0.03	0.22	11.49	11.4975	11.405	89268
1777048200	11.4275	0.09	0.77	11.39	11.4425	11.315	2027407
1776961800	11.34	0.16	1.45	11.115	11.36	11.085	200060
1776875400	11.1775	0.03	0.29	11.24	11.28	11.135	72499
1776789000	11.145	-0.29	-2.54	11.295	11.37	11.1225	255477
1776702600	11.435	0.14	1.24	11.38	11.47	11.3475	77657
1776443400	11.295	-0.11	-0.94	11.45	11.5325	11.2725	152091
1776357000	11.4025	-0.01	-0.07	11.39	11.4625	11.3675	125789
1776270600	11.41	-0.08	-0.65	11.495	11.53	11.3625	58122
1776184200	11.485	0.01	0.13	11.47	11.525	11.36	144787
1776097800	11.47	-0.23	-1.94	11.575	11.6325	11.47	104374