iShares Trust iShares Preferred and Income Securities ETF【PFF】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	-0.7899	-2.53905496625	31.11	31.19	30.32	4760757	30.69274188	SP
4	-1.1599	-3.68456162643	31.48	31.65	30.32	3580805	30.99735238	SP
12	-0.0999	-0.328402366864	30.42	31.79	30.2601	2963530	31.14805817	SP
26	-0.7799	-2.5077170418	31.1	32.02	30.1	3399115	31.18656214	SP
52	-0.1799	-0.589836065574	30.5	32.2645	30.1	3339018	31.21391986	SP
156	-0.1299	-0.426600985222	30.45	33.59	28.15	3740449	31.21332104	SP
260	-8.8499	-22.593566505	39.17	39.5	28.15	4011238	32.794394	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
1782513300	30.36	-0.08	-0.26	30.35	30.48	30.23	2855004
1782426900	30.44	-0.24	-0.78	30.7	30.75	30.42	4773039
1782340500	30.68	-0.1	-0.32	30.87	30.93	30.58	4193672
1782254100	30.78	-0.06	-0.19	30.71	30.89	30.62	3733956
1782167700	30.84	-0.39	-1.25	31.11	31.19	30.84	6342361
1781822100	31.23	0.14	0.45	31.22	31.249	31.1	2554559
1781735700	31.09	-0.1	-0.32	31.2	31.305	31.08	4750538
1781649300	31.19	-0.11	-0.35	31.22	31.3081	31.15	3294644
1781562900	31.3	0.23	0.74	31.15	31.32	31.15	2512357
1781303700	31.07	0.05	0.16	30.98	31.0999	30.9	2125866
1781217300	31.02	0.25	0.81	30.8	31.03	30.755	3871576
1781130900	30.77	-0.12	-0.39	30.76	30.955	30.73	4376523
1781044500	30.89	-0.08	-0.26	30.98	31.11	30.7	3769343
1780958100	30.97	0.06	0.19	31.02	31.11	30.92	2779037
1780698900	30.91	-0.34	-1.09	31.152	31.23	30.83	4928327
1780612500	31.25	0.02	0.06	31.26	31.36	31.235	3561212
1780526100	31.23	-0.21	-0.67	31.41	31.41	31.18	2921879
1780439700	31.44	0.04	0.13	31.435	31.54	31.35	3750930
1780353300	31.4	-0.16	-0.51	31.37	31.47	31.29	2125587
1780094100	31.56	0.06	0.19	31.48	31.65	31.47	1669882
1780007700	31.5	0.11	0.35	31.37	31.51	31.33	2015218
1779921300	31.39	0.05	0.16	31.34	31.39	31.28	1535710
1779834900	31.34	0.1	0.32	31.3	31.37	31.28	1920488
1779489300	31.24	0.11	0.35	31.152	31.24	31.1	2699317
1779402900	31.13	0.02	0.06	31.11	31.175	30.975	4075847
1779316500	31.11	0.14	0.45	31	31.21	30.955	3399341
1779230100	30.97	-0.19	-0.61	31.088	31.09	30.93	3081800
1779143700	31.16	-0.07	-0.22	31.25	31.27	31.08	2609939
1778884500	31.23	-0.37	-1.17	31.36	31.44	31.225	3215157
1778798100	31.6	0.02	0.06	31.6	31.66	31.53	1932782
1778711700	31.58	0.01	0.03	31.502	31.62	31.5	1962073
1778625300	31.57	-0.11	-0.35	31.552	31.6678	31.46	2213032
1778538900	31.68	-0.04	-0.13	31.66	31.79	31.66	2307512
1778279700	31.72	0.2	0.63	31.55	31.73	31.55	2586556
1778193300	31.52	-0.09	-0.28	31.54	31.67	31.52	2997481
1778106900	31.61	0.16	0.51	31.53	31.61	31.53	2729278
1778020500	31.45	0.19	0.61	31.31	31.47	31.31	2057330
1777934100	31.26	-0.15	-0.48	31.37	31.4378	31.225	3650470
1777674900	31.41	-0.04	-0.13	31.37	31.48	31.34	2387792
1777588500	31.45	0.28	0.90	31.21	31.48	31.2	2521835
1777502100	31.17	-0.12	-0.38	31.23	31.3	31.15	2496110
1777415700	31.29	-0.2	-0.64	31.41	31.44	31.27	2327881
1777329300	31.49	-0.03	-0.10	31.43	31.53	31.42	1291354
1777070100	31.52	0.03	0.10	31.54	31.55	31.43	2042935
1776983700	31.49	-0.02	-0.06	31.48	31.595	31.33	2876880
1776897300	31.51	0.27	0.86	31.35	31.535	31.32	2995245
1776810900	31.24	-0.2	-0.64	31.41	31.46	31.24	2230760
1776724500	31.44	-0.02	-0.06	31.43	31.45	31.33	2243875
1776465300	31.46	0.13	0.41	31.43	31.5499	31.42	2048366
1776378900	31.33	-0.03	-0.10	31.32	31.4	31.24	2203052
1776292500	31.36	0.11	0.35	31.25	31.37	31.24	2479708
1776206100	31.25	0.26	0.84	30.96	31.27	30.96	6409220
1776119700	30.99	0.2	0.65	30.71	31	30.71	2611594
1775860500	30.79	-0.05	-0.16	30.83	30.85	30.745	1700139
1775774100	30.84	0.1	0.33	30.67	30.84	30.66	2779936
1775687700	30.74	0.27	0.89	30.74	30.8199	30.66	3136273
1775601300	30.47	-0.03	-0.10	30.5	30.5	30.2601	3559327
1775514900	30.5	0.07	0.23	30.42	30.54	30.36	3554322
1775169300	30.43	0.05	0.16	30.25	30.455	30.175	2945654
1775082900	30.38	0.06	0.20	30.33	30.43	30.255	2672198
1774996500	30.32	0.2	0.66	30.17	30.46	30.17	4719476
1774910100	30.12	-0.04	-0.13	30.22	30.34	30.1	3397800
1774650900	30.16	-0.22	-0.72	30.28	30.36	30.14	3169275