iShares MSCI USA Quality Dividend Advanced UCITS ETF【QDIV】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

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783009800	65.724999	-0.42	-0.63	65.87	66.375	65.685	3084
1782923400	66.144999	0.11	0.17	66.25	66.25	65.599999	1289
1782837000	66.03	0.47	0.71	65.91	66.09	65.629999	6086
1782750600	65.565	0.14	0.21	65.28	65.805	65.019999	8360
1782491400	65.425	0.04	0.06	65.3	65.444999	64.905	9385
1782405000	65.385	0.14	0.21	65.44	65.584999	65.209999	10971
1782318600	65.25	0.48	0.75	64.92	65.334999	64.819999	7898
1782232200	64.765	-0.79	-1.20	64.97	65.055	64.4	6574
1782145800	65.55	0.14	0.22	65.239999	65.855	65.194999	24561
1781886600	65.405	0.02	0.02	65.23	65.435	65.135	973
1781800200	65.39	-0.72	-1.10	65.65	65.68	65.215	2827
1781713800	66.114999	-0.03	-0.04	66.129999	66.31	65.92	1781
1781627400	66.14	-0.3	-0.46	66.18	66.504999	66.08	9599
1781541000	66.444999	0.39	0.60	66.39	66.72	66.285	9981
1781281800	66.05	1.44	2.23	65.269999	66.095	65.105	69355
1781195400	64.61	-0.08	-0.12	64.5	64.944999	64.265	2970
1781109000	64.69	0.24	0.37	64.78	65.265	64.194999	203103
1781022600	64.45	-0.98	-1.50	65.23	65.58	64.425	6486
1780936200	65.43	-0.26	-0.40	64.959999	65.629999	64.815	2505
1780677000	65.694999	-0.45	-0.68	66.06	66.239999	65.55	29075
1780590600	66.144999	-0.17	-0.25	65.94	66.23	65.849999	662
1780504200	66.31	-0.13	-0.20	66.48	66.66	66.035	13671
1780417800	66.44	0.67	1.03	66.11	66.51	65.965	577
1780331400	65.765	-0.09	-0.14	66.15	66.155	65.455	4627
1780072200	65.855	0.41	0.63	66.019999	66.095	65.754999	12210
1779985800	65.444999	0.35	0.54	65.18	65.465	64.87	16498
1779899400	65.095	0.01	0.02	65.239999	65.709999	65.019999	4692
1779813000	65.084999	0.18	0.28	65.349999	65.415	64.885	2860
1779467400	64.905	1.49	2.34	64.17	65.025	64.065	4875
1779381000	63.42	-0.28	-0.44	63.35	63.675	63.155	8597
1779294600	63.7	0.53	0.84	63.37	63.97	63.195	9409
1779208200	63.17	-0.07	-0.10	63.03	63.57	62.965	231048
1779121800	63.235	-0.4	-0.63	63.3	63.825	63.145	5471
1778862600	63.635	-0.62	-0.96	63.95	63.96	63.435	2956
1778776200	64.25	1.15	1.81	63.89	64.28	63.705	17279
1778689800	63.105	0.41	0.65	63.31	63.555	63.055	4134
1778603400	62.695	-0.78	-1.22	63.21	63.47	62.655	7809
1778517000	63.47	0.23	0.37	63.19	63.585	63.095	9483
1778257800	63.235	0.28	0.44	62.92	63.42	62.885	27401
1778171400	62.955	-0.08	-0.13	63.28	63.37	62.735	1038061
1778085000	63.035	0.98	1.59	62.33	63.105	62.255	58188
1777998600	62.05	-0.11	-0.18	61.73	62.135	61.66	12241
1777653000	62.16	0.21	0.34	62.3	62.445	62.105	242
1777566600	61.95	0.77	1.25	60.96	61.985	60.96	2353
1777480200	61.185	0.05	0.08	61.29	61.4	61.13	13722
1777393800	61.135	-0.39	-0.63	61.54	61.77	61.03	21386
1777307400	61.52	-0.14	-0.23	61.74	61.95	61.41	68239
1777048200	61.66	-0.21	-0.34	61.61	61.97	61.5	1392
1776961800	61.87	0.54	0.88	61.37	61.885	61.19	4584
1776875400	61.33	-0.04	-0.06	61.65	61.65	61.285	5829
1776789000	61.365	-0.22	-0.36	61.5	61.735	61.315	11653
1776702600	61.585	0.19	0.31	61.19	61.63	61.145	131220
1776443400	61.395	0.96	1.59	60.81	61.51	60.68	9157
1776357000	60.435	0.48	0.81	60.4	60.55	60.06	1311
1776270600	59.95	-0.07	-0.11	60.23	60.255	59.765	5034
1776184200	60.015	0.73	1.23	59.95	60.175	59.68	15373
1776097800	59.285	-0.48	-0.80	59.15	59.48	59.03	2868
1775838600	59.765	0.27	0.45	59.77	60.175	59.715	8092
1775752200	59.5	0.19	0.31	59.51	59.665	59.22	14796
1775665800	59.315	1.66	2.88	59.47	59.62	59.245	8286
1775579400	57.655	-0.17	-0.29	58.19	58.415	57.51	5967