Russell Investments ETF Global Infrastructure ETF【RIFR】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	0.2587	0.916725726435	28.22	28.55	28.11	4904	28.29912001	SP
4	0.0387	0.136075949367	28.44	30	27.64	5495	28.25096369	SP
12	0.4587	1.63704496788	28.02	30	27.2433	6503	28.25387107	SP
26	2.4162	9.27079136691	26.0625	30	25.445	5465	27.77138926	SP
52	3.5287	14.1430861723	24.95	30	24.69	6719	26.45528876	SP
156	3.6687	14.7871825877	24.81	30	24.6644	7840	26.15738486	SP
260	3.6687	14.7871825877	24.81	30	24.6644	7840	26.15738486	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
1781217300	28.4787	0.1	0.35	28.38	28.55	28.35	3456
1781130900	28.3796	0.08	0.29	28.39	28.4899	28.36	4379
1781044500	28.2984	0.18	0.65	28.2	28.32	28.2	4855
1780958100	28.115	-0.3	-1.07	28.39	28.4	28.11	4793
1780698900	28.4177	0.15	0.54	28.43	28.51	28.4	5857
1780612500	28.2644	0.26	0.91	28.22	28.2644	28.11	4636
1780526100	28.0091	-0.11	-0.38	28.33	28.36	28.0091	19712
1780439700	28.1152	0.3	1.10	28.01	28.1152	28.01	4092
1780353300	27.8105	-0.44	-1.56	30	30	27.64	5090
1780094100	28.25	-0.08	-0.28	28.24	28.285	28.22	4061
1780007700	28.33	-0.24	-0.83	28.57	28.57	28.33	6107
1779921300	28.5659	-0.04	-0.13	28.53	28.66	28.53	2835
1779834900	28.603	0.02	0.08	28.67	28.68	28.6	7115
1779489300	28.58	0.01	0.04	28.54	28.61	28.46	3753
1779402900	28.5686	0.13	0.45	28.4	28.5686	28.4	3981
1779316500	28.44	0.03	0.10	28.46	28.56	28.44	3067
1779230100	28.412	0.14	0.48	28.25	28.47	28.25	3404
1779143700	28.2769	0.3	1.08	28.09	28.2769	28.0609	7269
1778884500	27.975	-0.5	-1.74	28.33	28.33	27.96	6812
1778798100	28.4713	0.17	0.59	28.44	28.472	28.4	2596
1778711700	28.305	-0.18	-0.63	28.29	28.33	28.13	9199
1778625300	28.485	0.08	0.27	28.2849	28.52	28.2849	6693
1778538900	28.409	0.15	0.55	28.25	28.46	28.25	5309
1778279700	28.255	-0.07	-0.23	28.45	28.45	28.255	1970
1778193300	28.32	-0.33	-1.15	28.41	28.45	28.32	10817
1778106900	28.6495	0.04	0.12	28.72	28.74	28.6	1721
1778020500	28.6138	0.06	0.22	28.61	28.7599	28.6	6414
1777934100	28.55	-0.24	-0.84	28.7	28.7799	28.52	6977
1777674900	28.7916	-0.18	-0.62	28.97	28.99	28.7916	4394
1777588500	28.9719	0.75	2.66	28.7	28.9719	28.68	4257
1777502100	28.22	-0.32	-1.12	28.37	28.37	28.18	4904
1777415700	28.5409	0.06	0.21	28.56	28.615	28.4561	5813
1777329300	28.481	-0.05	-0.19	28.55	28.65	28.481	2660
1777070100	28.535	-0.04	-0.14	28.57	28.57	28.51	3224
1776983700	28.5759	0.57	2.04	28.28	28.5759	28.28	3136
1776897300	28.005	-0.01	-0.03	28.22	28.25	28.005	7171
1776810900	28.0136	-0.39	-1.39	28.37	28.37	28.0136	7717
1776724500	28.4074	-0.07	-0.24	28.5	28.565	28.4	4690
1776465300	28.4762	0.03	0.12	28.365	28.5	28.365	3735
1776378900	28.4414	0.04	0.13	28.38	28.5	28.3	22127
1776292500	28.405	-0.22	-0.75	28.54	28.54	28.35	4622
1776206100	28.62	0.01	0.03	28.64	28.64	28.53	5408
1776119700	28.61	-0.32	-1.09	28.7135	28.7135	28.53	12925
1775860500	28.925	-0.13	-0.45	29.05	29.05	28.918	6261
1775774100	29.055	0.22	0.75	28.77	29.165	28.77	5157
1775687700	28.84	0.31	1.07	28.64	28.84	28.62	4193
1775601300	28.535	0.08	0.28	28.87	28.87	28.43	20656
1775514900	28.455	0.07	0.25	28.32	28.48	28.32	5998
1775169300	28.385	0.28	0.98	28.14	28.385	28.14	2366
1775082900	28.11	0.09	0.32	28.57	28.57	28.07	7493
1774996500	28.0216	0.19	0.68	27.98	28.04	27.83	5080
1774910100	27.832	0.15	0.54	27.86	28.01	27.79	11385
1774650900	27.6833	0.04	0.14	27.775	27.849	27.67	12224
1774564500	27.645	-0.05	-0.17	27.73	27.73	27.64	8753
1774478100	27.6929	0.07	0.25	27.74	27.79	27.67	4453
1774391700	27.625	0.16	0.60	27.4	27.8	27.4	12594
1774305300	27.46	0.22	0.80	27.5	27.59	27.39	13301
1774046100	27.2433	-0.66	-2.36	27.9	27.9	27.2433	3661
1773959700	27.9015	-0.15	-0.54	28.02	28.02	27.78	3314
1773873300	28.0531	-0.43	-1.52	28.236	28.236	28.0531	9734
1773786900	28.485	0.08	0.28	29.03	29.03	28.485	8283
1773700500	28.406	0.17	0.61	28.45	28.45	28.39	2678
1773441300	28.2334	0.14	0.50	28.21	28.26	28.19	4407
1773354900	28.0917	-0.15	-0.54	28.21	28.31	28.0917	1400