Ishares MSCI Global Semiconductors UCITS ETF USD Acc【SEMI】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

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	16.753	-0.41	-2.41	17.19	17.361	16.697	866724
1781541000	17.167	0.66	3.97	16.962	17.269	16.962	1192142
1781281800	16.511	0.91	5.86	15.998	16.514	15.897	978360
1781195400	15.597	0.46	3.00	15.278	15.833	15.265	948935
1781109000	15.142	-0.09	-0.56	15.302	15.697	14.919	929615
1781022600	15.227	-0.55	-3.50	15.974	16.117999	15.188	1168106
1780936200	15.78	0.32	2.04	15.062	15.885	14.995	1952826
1780677000	15.464	-0.86	-5.29	15.91	16.074	15.435	884325
1780590600	16.328	-0.49	-2.88	16.686	16.686	15.829	1293789
1780504200	16.813	0.34	2.08	16.739999	16.936	16.51	1262500
1780417800	16.471	0.5	3.16	15.986	16.479	15.981	1003020
1780331400	15.967	0.12	0.76	16.1	16.1	15.692	748480
1780072200	15.847	-0.12	-0.76	15.966	16.140999	15.774	1068813
1779985800	15.969	0.42	2.68	15.576	15.981	15.509	900327
1779899400	15.552	-0.08	-0.53	15.9	16.344999	15.429	2113594
1779813000	15.635	0.74	4.97	15.238	15.751	15.13	1286807
1779467400	14.895	0.51	3.55	14.692	14.903	14.594	870724
1779381000	14.385	0.17	1.21	14.368	14.555	14.292	955404
1779294600	14.213	0.64	4.73	13.888	14.297	13.878	989685
1779208200	13.571	-0.32	-2.27	13.738	13.848	13.317	1156350
1779121800	13.886	-0.48	-3.31	14.216	14.517	13.848	872526
1778862600	14.362	-0.42	-2.85	14.624	14.651	14.125	1179022
1778776200	14.784	0.24	1.66	14.642	14.804	14.516	849978
1778689800	14.543	0.63	4.51	14.474	14.679	14.324	1491093
1778603400	13.916	-0.7	-4.79	14.432	14.506	13.909	1026275
1778517000	14.616	0.47	3.31	14.492	14.705	14.32	1419602
1778257800	14.148	0.41	2.99	13.856	14.165	13.732	800598
1778171400	13.737	-0.02	-0.11	13.912	13.926	13.554	615182
1778085000	13.752	0.52	3.94	13.59	13.862	13.4	1312658
1777998600	13.231	0.71	5.67	12.808	13.249	12.782	813690
1777653000	12.521	0.14	1.15	12.474	12.559	12.325	585289
1777566600	12.379	0.18	1.48	12.262	12.468	12.221	499236
1777480200	12.199	0.29	2.40	12.084	12.253	12.084	347410
1777393800	11.913	-0.36	-2.93	12.354	12.354	11.864	615819
1777307400	12.273	-0.12	-0.96	12.488	12.587	12.229	834723
1777048200	12.392	0.4	3.30	12.144	12.443	12.138	1136518
1776961800	11.996	0.27	2.29	11.824	12.008	11.735	521329
1776875400	11.727	0.25	2.19	11.562	11.739	11.562	585912
1776789000	11.476	0.09	0.82	11.546	11.583	11.413	268915
1776702600	11.383	-0.03	-0.25	11.38	11.485	11.307	431589
1776443400	11.412	0.2	1.79	11.208	11.436	11.175	420904
1776357000	11.211	0.19	1.76	11.182	11.234	11.019	498517
1776270600	11.017	0.04	0.41	11.08	11.122	10.958	537162
1776184200	10.972	0.23	2.17	10.962	11.005	10.873	335135
1776097800	10.739	-0.02	-0.22	10.686	10.762	10.62	166767
1775838600	10.763	0.32	3.10	10.578	10.781	10.545	239973
1775752200	10.439	0.12	1.17	10.334	10.46	10.253	160998
1775665800	10.318	0.7	7.28	10.282	10.363	10.229	471910
1775579400	9.618	0.06	0.68	9.669	9.7535	9.522	444319
1775147400	9.553	-0.11	-1.14	9.371	9.6329999	9.2345	196086
1775061000	9.6635	0.56	6.16	9.504	9.6805	9.393	199884
1774974600	9.1024999	0.06	0.66	9	9.139	8.892	252247
1774888200	9.043	-0.23	-2.48	9.302	9.3555	9.016	327301
1774632600	9.2725	-0.18	-1.91	9.408	9.413	9.1845	187986
1774546200	9.453	-0.34	-3.43	9.753	9.753	9.412	153471
1774459800	9.7885	0.11	1.11	9.85	9.8785	9.6895	254391
1774373400	9.6815	0.1	1.08	9.677	9.733	9.4745	156659
1774287000	9.578	-0.02	-0.24	9.391	9.942	9.3145	383009
1774027800	9.601	-0.06	-0.60	9.711	9.7775	9.5605	125552
1773941400	9.659	-0.19	-1.95	9.779	9.779	9.451	174633
1773855000	9.851	0.09	0.90	9.983	10.005	9.807	150043
1773768600	9.763	-0.04	-0.45	9.769	9.8425	9.6715	110276