iShares Environmentally Aware Real Estate ETF【ERET】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	-0.095	-0.328378845489	28.93	29.3416	28.72	4135	29.12680981	SP
4	0.395	1.38888888889	28.44	29.545	28.06	3351	28.83221632	SP
12	0.685	2.43339253996	28.15	29.66	28.06	3563	28.87401786	SP
26	2.045	7.63344531542	26.79	29.75	26.535	2504	28.52647931	SP
52	2.095	7.83470456245	26.74	29.75	26.072	2136	28.00195661	SP
156	4.335	17.693877551	24.5	29.75	21.5978	1347	26.78836469	SP
260	4.2134	17.1126165643	24.6216	29.75	21.5978	1216	26.62115024	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
1782945300	28.835	-0.08	-0.26	28.72	28.97	28.72	452
1782858900	28.91	-0.31	-1.07	29.08	29.08	28.88	5273
1782772500	29.2237	-0.12	-0.40	29.11	29.2237	29.01	14158
1782513300	29.3416	0.36	1.24	29.15	29.3416	29.15	50
1782426900	28.9821	0.2	0.70	28.93	28.9821	28.815	742
1782340500	28.7814	0.15	0.54	28.86	28.86	28.62	17218
1782254100	28.6273	0.13	0.46	28.47	28.64	28.47	1750
1782167700	28.4974	0.17	0.60	28.06	28.4974	28.06	807
1781822100	28.3269	-0	-0.00	28.35	28.47	28.29	2483
1781735700	28.3272	-0.61	-2.10	28.84	28.84	28.3	3582
1781649300	28.9351	0.04	0.16	28.96	28.96	28.89	1121
1781562900	28.8903	-0.46	-1.57	29.545	29.545	28.84	2422
1781303700	29.3515	0.23	0.77	29.22	29.3515	29.22	52
1781217300	29.1263	0.17	0.58	28.94	29.1263	28.92	1103
1781130900	28.9592	0.15	0.53	28.94	29.04	28.94	469
1781044500	28.8054	0.49	1.75	28.57	28.8054	28.53	6636
1780958100	28.3113	-0.24	-0.85	28.56	28.56	28.285	1779
1780698900	28.5551	0.04	0.14	28.39	28.665	28.39	1240
1780612500	28.5146	0.26	0.93	28.44	28.5146	28.35	2336
1780526100	28.2515	-0.07	-0.25	28.6	28.6	28.2515	3798
1780439700	28.3218	0.06	0.23	28.36	28.36	28.21	6144
1780353300	28.2574	-0.58	-2.03	28.87	28.87	28.18	3584
1780094100	28.8417	-0.14	-0.48	29.09	29.09	28.81	2525
1780007700	28.98	-0.08	-0.26	29.04	29.04	28.87	1774
1779921300	29.055	-0.06	-0.19	29.13	29.17	29.055	1919
1779834900	29.11	0.16	0.54	28.92	29.175	28.92	5663
1779489300	28.9546	-0.07	-0.23	29.03	29.03	28.83	2392
1779402900	29.02	0.09	0.32	28.95	29.02	28.68	8855
1779316500	28.9286	0.34	1.21	28.68	28.9286	28.56	1460
1779230100	28.5836	-0.04	-0.13	28.52	28.68	28.49	3216
1779143700	28.6218	0.17	0.60	28.47	28.63	28.45	1776
1778884500	28.4506	-0.48	-1.67	28.84	28.84	28.4506	1605
1778798100	28.935	-0.11	-0.38	29.14	29.14	28.935	2468
1778711700	29.045	-0.15	-0.52	29	29.045	28.92	1856
1778625300	29.1975	-0.09	-0.30	29.1	29.1975	29.04	2705
1778538900	29.2845	0.02	0.05	29.28	29.35	29.28	1345
1778279700	29.2695	0.11	0.36	29.29	29.2956	29.24	1791
1778193300	29.1645	-0.35	-1.19	29.66	29.66	29.16	3883
1778106900	29.5167	0.51	1.75	29.37	29.5167	29.37	706
1778020500	29.0097	0.17	0.57	28.88	29.0097	28.83	939
1777934100	28.8441	-0.24	-0.81	29	29.02	28.8441	566
1777674900	29.08	-0.14	-0.48	29.23	29.23	28.94	10735
1777588500	29.2217	0.56	1.95	28.79	29.2217	28.79	285
1777502100	28.6633	-0.33	-1.13	28.79	28.79	28.63	2477
1777415700	28.9912	0.1	0.36	28.88	29.13	28.88	27943
1777329300	28.8882	-0.01	-0.04	28.93	29.03	28.8882	9959
1777070100	28.9	-0.1	-0.33	29.05	29.05	28.9	135
1776983700	28.995	0.23	0.82	28.88	29.02	28.88	6748
1776897300	28.76	-0.22	-0.75	28.8	28.8	28.74	13955
1776810900	28.9783	-0.39	-1.34	29.42	29.42	28.9783	1187
1776724500	29.3706	-0.01	-0.05	29.345	29.4	29.27	2586
1776465300	29.385	0.35	1.21	29.26	29.385	29.26	1454
1776378900	29.035	0.13	0.43	29.04	29.04	28.975	257
1776292500	28.91	0.02	0.09	28.79	28.91	28.79	165
1776206100	28.885	0.38	1.35	28.66	28.885	28.66	24
1776119700	28.5001	0.07	0.23	28.27	28.5001	28.27	3363
1775860500	28.4344	0.08	0.27	28.36	28.4344	28.36	426
1775774100	28.3568	0.07	0.24	28.15	28.36	28.15	284
1775687700	28.2902	0.71	2.59	28.245	28.2902	28.245	308
1775601300	27.5772	0.06	0.23	27.54	27.5772	27.47	430
1775514900	27.515	0.02	0.07	27.41	27.545	27.41	934
1775169300	27.495	0.1	0.35	27.27	27.495	27.27	406