iShares Select Dividend ETF【DVY】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	1.42	0.912713716416	155.58	158.39	155.01	356625	156.93348212	SP
4	2.67	1.73005896456	154.33	159.04	153	503117	155.36047876	SP
12	5	3.28947368421	152	159.04	150.695	421356	154.01266336	SP
26	15.5	10.9540636042	141.5	160.38	140.425	488103	151.60709444	SP
52	24.25	18.2674199623	132.75	160.38	132.75	436533	146.25248516	SP
156	43.81	38.7048325824	113.19	160.38	102.66	493971	129.08530901	SP
260	39.89	34.061992998	117.11	160.38	102.66	642534	124.35464573	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
1782945300	157	0.7	0.45	156.13	157.7699	156.13	376218
1782858900	156.3	-1.6	-1.01	157.88	157.88	156.24	430003
1782772500	157.9	-0.26	-0.16	158.38999	158.38999	157.21	314981
1782513300	158.16	1.17	0.75	157.26	158.31	157.12	252533
1782426900	156.99	1.12	0.72	156.19	158	156.19	440810
1782340500	155.87	0.29	0.19	155.58	156.06	155.01	344797
1782254100	155.58	1.43	0.93	154.08	155.77	153.995	306159
1782167700	154.15	0.85	0.55	153.36	154.94	153.36	457246
1781822100	153.3	-0.4	-0.26	154.19999	154.19999	153	559651
1781735700	153.69999	-2.71	-1.73	156.02	156.26499	153.22	2250470
1781649300	156.41	0.16	0.10	156.28	157.12	155.86	326604
1781562900	156.25	-2.59	-1.63	157.195	157.49	156.03	498198
1781303700	158.84	1.86	1.18	157.47999	159.04	157.44999	544287
1781217300	156.97999	0.92	0.59	156.74	157.75	156.51	427626
1781130900	156.06	0.48	0.31	155.91999	157.175	155.8	416008
1781044500	155.58	1.17	0.76	155.035	155.71	154.65	462190
1780958100	154.41	-0.99	-0.64	155.52	155.94	154.335	401303
1780698900	155.4	0.49	0.32	154.99	156.16	154.99	423662
1780612500	154.91	1.25	0.81	154.5	155.63999	154.41	292982
1780526100	153.66	-1.17	-0.76	154.33	154.91	153.58	409718
1780439700	154.83	1.12	0.73	153.44	155.26499	153.44	308836
1780353300	153.71	-1.25	-0.81	154.59	154.735	153.66	459305
1780094100	154.96	-0.11	-0.07	154.94	155.47999	154.58	294629
1780007700	155.07	-0.21	-0.14	155.38999	155.875	154.83	302506
1779921300	155.28	0.04	0.03	155.195	156.0876	154.97999	326817
1779834900	155.24	-0.52	-0.33	155.91999	156.27	155.0601	335286
1779489300	155.76	1.63	1.06	154.57	155.985	154.449	284468
1779402900	154.13	0.86	0.56	153.06	154.16	152.13999	362225
1779316500	153.27	0.57	0.37	153	153.59	152.21	410345
1779230100	152.69999	0.2	0.13	152.47	153.185	151.38	365823
1779143700	152.5	1.54	1.02	151.35	152.66999	151.26	440836
1778884500	150.96	-1.53	-1.00	152.49	152.625	150.695	569066
1778798100	152.49	0.45	0.30	152.54	153.19	152.32	1002010
1778711700	152.04	-0.63	-0.41	152.21	152.445	151.49	365860
1778625300	152.66999	0.46	0.30	152.38	153.13999	151.15	450684
1778538900	152.21	-0.07	-0.05	152.76	153.16	151.86	252232
1778279700	152.28	-0.17	-0.11	152.84	153.1	151.87	295738
1778193300	152.44999	-1.5	-0.97	153.13	153.34	152	287354
1778106900	153.94999	-0.61	-0.39	154.41	155.06899	153.835	324555
1778020500	154.56	0.97	0.63	153.83	155.31	153.53	293445
1777934100	153.59	-1.04	-0.67	154.09	154.87	153.16999	392344
1777674900	154.63	-0.83	-0.53	155.55	155.7149	154.63	216473
1777588500	155.46	2.45	1.60	152.57	155.51499	152.49	361809
1777502100	153.01	-0.36	-0.23	153.27	153.78	152.47	301128
1777415700	153.37	0.96	0.63	153.38999	154.335	152.655	305192
1777329300	152.41	0.5	0.33	152.3	153.31	152.03	294149
1777070100	151.91	-1.36	-0.89	153.02	153.36	151.81989	312870
1776983700	153.27	1.41	0.93	152.05	153.46	152.05	437319
1776897300	151.86	-0.83	-0.54	152.97999	153.34	151.54	414443
1776810900	152.69	-0.68	-0.44	153.71	153.9	152.47	390416
1776724500	153.37	0.22	0.14	153.03	154.10499	152.84	250310
1776465300	153.15	0.27	0.18	152.405	153.57	151.97	408351
1776378900	152.88	1.02	0.67	151.62	152.945	151.62	294001
1776292500	151.86	-0.33	-0.22	152.25	152.27	151.1	248036
1776206100	152.19	-0.19	-0.12	152.08	152.55	150.97999	432900
1776119700	152.38	-0.06	-0.04	152.12	152.405	151.07	938268
1775860500	152.44	-1.03	-0.67	153.72	153.755	152.25	307881
1775774100	153.47	0.31	0.20	152.62	153.91	152.44999	417990
1775687700	153.16	1.5	0.99	152	153.19	151.41999	421977
1775601300	151.66	-0.28	-0.18	151.74	152.34	151.28	269210
1775514900	151.94	0.28	0.18	151.08	152.04	150.9	282412
1775169300	151.66	0.63	0.42	150.63999	151.84	150.36	341809