iShares Semiconductor ETF【SOXX】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	-38.38	-6.021998023	637.33	644.94	571.6	10913484	614.1669374	SP
4	11.31	1.92464774352	587.64	655.95	522.24	12219114	591.34976997	SP
12	227.655	61.3137801479	371.295	655.95	371.295	9062206	537.51572137	SP
26	290.39	94.1113559761	308.56	655.95	307.255	8168944	442.79476198	SP
52	361.8	152.561669829	237.15	655.95	232.33	7420574	364.30753184	SP
156	88.95	17.4411764706	510	696.85	148.31	4510470	314.15276592	SP
260	147.69	32.7283605903	451.26	696.85	148.31	3143543	330.29449964	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	599.7	-41.06	-6.41	616.01	622.89	597.88	9841332
1782858900	640.76	26.41	4.30	616.15	644.94	616.15	9968646
1782772500	614.35	24.41	4.14	593.71	615.3499	571.6	11031733
1782513300	589.94	-35.26	-5.64	601.44	605.89	588.51	10961702
1782426900	625.2	23.7	3.94	637.33	638.47	598.83	12766755
1782340500	601.5	-1.89	-0.31	606.19	609.69	586.66	9185909
1782254100	603.39	-51.62	-7.88	607.64	619.94	598.19	12701565
1782167700	655.01	15.56	2.43	653.7	655.95	643.92999	7780226
1781822100	639.45	39.72	6.62	626.52	644.42999	626.15	9660039
1781735700	599.73	8.49	1.44	611.55999	621.99	598.95	8926119
1781649300	591.24	-37.21	-5.92	623.84	629.64	590.63	11203798
1781562900	628.45	32.2	5.40	622.61	629.7199	618.45	8176329
1781303700	596.25	9.32	1.59	584.11	602.69	578.53	9942662
1781217300	586.92999	45.42	8.39	555.41999	588	554.80999	12248625
1781130900	541.51	-20.63	-3.67	552	572.51	539.38	16603378
1781044500	562.14	-9.31	-1.63	584.79	588.58	522.24	24532702
1780958100	571.45	31.68	5.87	570.44	581.3799	560.79	12842924
1780698900	539.77	-62.95	-10.44	577.86	580.5	539.57	22354736
1780612500	602.72	-12.96	-2.10	587.64	611.26	577.54	11436401
1780526100	615.67999	10.66	1.76	616.37	618.84	598.01	8496538
1780439700	605.02	33.09	5.79	585.16999	605.44	581.92499	7447761
1780353300	571.92999	2.85	0.50	563.66999	577.99	557.38	7005268
1780094100	569.08	-0.39	-0.07	576.07	582.23	564.6	8517747
1780007700	569.47	5.49	0.97	564.32	575.79999	554.825	6749252
1779921300	563.98	-6.11	-1.07	584.38	584.5	551.89	11408033
1779834900	570.09	32.76	6.10	556.99	572.95	555.41	8798046
1779489300	537.33	12.62	2.41	531.88	541.89	530.16999	7668710
1779402900	524.71	4.4	0.85	518.16999	526.78	515	6749125
1779316500	520.30999	23.57	4.74	507.73	520.54	506.55	9345952
1779230100	496.74	0.87	0.18	485	506.04	477.95	12213575
1779143700	495.87	-12.65	-2.49	518.33	519.96	486.92	10004984
1778884500	508.52	-21.51	-4.06	511.67	518.7899	506.26	9336254
1778798100	530.03	1.74	0.33	526.495	533.13	522.21	5194023
1778711700	528.29	12.3	2.38	527.97	532.25	515.94	7342993
1778625300	515.99	-16.77	-3.15	520.85	525.15	495.71	14572780
1778538900	532.76	12.46	2.39	524.08	533.74	521.66	7496715
1778279700	520.29999	27.94	5.67	504.24	520.44	502.75	7748459
1778193300	492.36	-14.51	-2.86	502.93	503.68	488.131	9913296
1778106900	506.87	24.14	5.00	497.96	506.94	487.86	9751795
1778020500	482.73	20.67	4.47	471.14	486.1808	470.23	7157141
1777934100	462.06	-3.69	-0.79	467.88	469.61	457.81	5235477
1777674900	465.75	4.31	0.93	458.47	466.91	455.07	4159954
1777588500	461.44	11.45	2.54	455.695	462.14	449.34	5153848
1777502100	449.99	11.28	2.57	445.26	450.37	442.4109	5940479
1777415700	438.71	-16.7	-3.67	437.625	446.14	431.74	11006749
1777329300	455.41	-6.19	-1.34	461.75	463	448.93	8922310
1777070100	461.6	20.6	4.67	457.59	463.87	450.97	9068017
1776983700	441	9.23	2.14	435.34	446.64	434.04	10717469
1776897300	431.77	11.07	2.63	427.26	432.16	422.82	6555812
1776810900	420.7	3.15	0.75	420.11	423.35	416.67	3678338
1776724500	417.55	1.84	0.44	417.5	418.86	411.79	3492186
1776465300	415.71	9.76	2.40	413.38	415.73	409.665	5732756
1776378900	405.95	4.09	1.02	400.6	407.48	397.99	4404207
1776292500	401.86	0.62	0.15	400.31	402.09	392.39	5475708
1776206100	401.24	7.9	2.01	397.835	401.4445	393.51	5198464
1776119700	393.34	6.74	1.74	384.88	393.57	384.37	4377543
1775860500	386.6	7.97	2.10	382.79	389.5999	382.67	5450060
1775774100	378.63	8.23	2.22	371.295	378.95	371.295	5862073
1775687700	370.4	22.64	6.51	367.89	371.15	362.13	9191524
1775601300	347.76	3.66	1.06	343.035	347.94	338.47	3877787
1775514900	344.1	4.49	1.32	341.52	345.77	339.92	3106853
1775169300	339.61	1.07	0.32	325.11	340.39	325.02999	6523217