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	0.37	0.238802116948	154.94	155.91	153.44	353094	154.30206618	SP
4	2.47	1.61606909186	152.84	156.27	150.695	396282	153.37348936	SP
12	3.97	2.62323245672	151.34	156.27	145.21	419431	151.83013633	SP
26	13.63	9.62027103331	141.68	160.38	140.425	481896	149.71228475	SP
52	24.34	18.5844086432	130.97	160.38	129.36	433695	144.37537732	SP
156	43.43	38.8183768323	111.88	160.38	102.66	500123	127.82915915	SP
260	32.79	26.7629774731	122.52	160.38	102.66	645519	123.90937055	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
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
1775082900	151.03	-0.38	-0.25	151.27	151.455	150.38	636647
1774996500	151.41	1.38	0.92	151.1	152	150.02	646310
1774910100	150.03	0.53	0.35	150.86	151.25	149.4699	417420
1774650900	149.5	-0.52	-0.35	149.78	150.79	149.19999	339740
1774564500	150.02	0.49	0.33	149.09	150.84	149.09	482627
1774478100	149.53	0.55	0.37	150.135	150.21	148.86	469747
1774391700	148.97999	1.34	0.91	147.13	149.94999	146.76499	660989
1774305300	147.63999	1.71	1.17	147.38999	148.76	146.69	614388
1774046100	145.93	-2.38	-1.60	148.41	148.7288	145.34	869961
1773959700	148.31	-0.5	-0.34	148.19	149.31	147.5084	745608
1773873300	148.81	-2.05	-1.36	150.26	150.26	148.81	566655
1773786900	150.86	-0.29	-0.19	150.82	151.8291	150.76	322296
1773700500	151.15	0.58	0.39	151.58	152.15	150.905	355071
1773441300	150.57	0.1	0.07	151.34	152.22999	150.37	369317
1773354900	150.47	-0.61	-0.40	150.35	152	149.82	1104499
1773268500	151.08	-0.49	-0.32	151.35	151.6	150.37	324361
1773182100	151.57	-0.46	-0.30	152	153.085	150.88	385130
1773095700	152.03	-0.39	-0.26	151.3	152.44999	149.06	486976
1772840100	152.41999	-1.02	-0.66	152.15	152.69999	150.32	349727
1772753700	153.44	-1.4	-0.90	153.985	154.37	152.5	420481