iShares Defense Industrials Active ETF【IDEF】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	-0.78	-2.32142857143	33.6	34.49	32.25	3668863	34.12038503	SP
4	-0.99	-2.92812777285	33.81	34.49	31.65	1352971	33.73045433	SP
12	-2.64	-7.44500846024	35.46	35.61	31.205	2567582	34.63363116	SP
26	3.27	11.0659898477	29.55	36.88	29.53	1228576	34.64118337	SP
52	6.09	22.7833894501	26.73	36.88	26.22	615642	34.56673369	SP
156	5.41	19.7373221452	27.41	36.88	24.97	597442	34.55462055	SP
260	5.41	19.7373221452	27.41	36.88	24.97	597442	34.55462055	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
1780612500	32.82	0.55	1.70	32.439999	32.86	32.375	962485
1780526100	32.27	-0.84	-2.54	33.74	33.74	32.25	1317620
1780439700	33.11	-0.25	-0.75	32.99	33.229999	32.799999	902984
1780353300	33.36	-0.83	-2.43	33.85	33.85	33.009999	1040875
1780094100	34.19	-0.23	-0.67	34.18	34.23	33.66	1639614
1780007700	34.42	0.99	2.96	33.6	34.49	33.6	13443220
1779921300	33.43	-0.23	-0.68	33.409999	33.65	33.1801	388609
1779834900	33.66	0.84	2.56	33.5	33.7	33.32	655830
1779489300	32.82	0.33	1.02	32.81	32.9799	32.63	417114
1779402900	32.49	0.11	0.34	32.21	32.59	32	707156
1779316500	32.38	0.49	1.54	31.99	32.4185	31.8	720010
1779230100	31.8875	-0.29	-0.91	31.99	32.14	31.65	455130
1779143700	32.18	0.34	1.07	32.18	32.25	31.77	674267
1778884500	31.84	-1.03	-3.13	32.25	32.25	31.8	481792
1778798100	32.869999	-0.02	-0.06	32.77	32.97	32.5	509564
1778711700	32.89	-0.08	-0.24	32.85	32.97	32.335	444283
1778625300	32.97	-0.35	-1.05	32.79	33	32.46	394688
1778538900	33.32	0.08	0.24	32.83	33.5	32.621899	537867
1778279700	33.24	0.27	0.82	33.09	33.259999	32.88	404076
1778193300	32.97	-0.96	-2.83	33.81	33.81	32.85	571748
1778106900	33.93	0.71	2.14	33.369999	33.9599	33.298499	654064
1778020500	33.22	0.07	0.21	33.479999	33.572	33.064999	577626
1777934100	33.15	-0.2	-0.60	33.369999	33.6334	33.1	504243
1777674900	33.35	-0.13	-0.39	33.509999	33.509999	33.25	546306
1777588500	33.479999	1.04	3.22	32.86	33.5	32.7	560215
1777502100	32.436	-0.32	-0.99	33.009999	33.009999	32.299999	515560
1777415700	32.759999	-0.33	-1.00	32.799999	32.97	32.509999	694144
1777329300	33.09	-0.05	-0.14	33.06	33.32	32.92	519733
1777070100	33.1366	-0.48	-1.44	33.65	33.65	32.9	765337
1776983700	33.62	-0.56	-1.64	34.03	34.135	33.13	560542
1776897300	34.18	0.37	1.09	34.48	34.52	33.9	644754
1776810900	33.81	-1.05	-3.01	34.76	34.76	33.71	585408
1776724500	34.86	-0.13	-0.37	34.89	35.02	34.645	396316
1776465300	34.99	0.24	0.69	35.02	35.59	34.93	528729
1776378900	34.75	-0.11	-0.32	35.01	35.01	34.485	466259
1776292500	34.86	-0.09	-0.26	34.75	34.9	34.54	632149
1776206100	34.95	0.23	0.65	34.92	35.07	34.76	660606
1776119700	34.7249	0.59	1.74	33.96	34.76	33.96	570352
1775860500	34.13	-0.43	-1.24	34.31	34.34	33.92	473300
1775774100	34.56	-0.35	-1.00	34.655	34.87	34.33	727406
1775687700	34.91	1	2.95	34.835	34.99	34.615	808011
1775601300	33.91	-0.36	-1.05	34.02	34.02	33.445	543201
1775514900	34.27	0.37	1.09	34.09	34.31	33.95	663043
1775169300	33.9	0.21	0.62	33.119999	34.2049	32.99	798256
1775082900	33.69	0.97	2.96	33.62	34.17	33.4	688101
1774996500	32.72	1.3	4.15	31.92	32.77	31.71	639859
1774910100	31.4166	-0.74	-2.31	32.5	32.537	31.205	708561
1774650900	32.159999	-0.96	-2.90	32.84	32.84	32.119999	639050
1774564500	33.119999	-1.06	-3.10	33.73	33.85	33.03	587727
1774478100	34.18	0.6	1.79	34.1331	34.44	33.9801	984559
1774391700	33.58	-0.54	-1.58	33.625	33.91	33.32	981180
1774305300	34.12	0.33	0.98	34.01	34.58	33.99	1093532
1774046100	33.79	-1.07	-3.06	34.86	34.99	33.509999	707297
1773959700	34.855	-0.23	-0.65	34.46	35.055	34.15	999919
1773873300	35.0835	-0.49	-1.37	35.5	35.61	35.06	1663905
1773786900	35.57	0.26	0.74	35.47	35.6	35.245	959112
1773700500	35.31	0.68	1.96	34.98	35.6	34.936	9091258
1773441300	34.6313	-0.42	-1.19	35.34	35.56	34.5035	6109275
1773354900	35.05	-0.4	-1.11	35.41	35.555	34.9401	82352360
1773268500	35.445	-0.28	-0.77	35.32	35.585	35.15	25422
1773182100	35.72	-0.41	-1.13	35.73	36.1	35.4685	76842
1773095700	36.13	0.44	1.24	35.69	36.25	35.09	65290
1772840100	35.686	0.32	0.90	35.18	36.02	35.03	166700
1772753700	35.3675	-1.09	-3.00	36.1	36.31	34.8	53147