iShares Global Timber and Forestry【WOOD】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	0.1137	0.171934069258	66.13	68.22	65.92	23159	66.93439391	SP
4	-0.7463	-1.11404687267	66.99	69.28	65.13	15506	67.14347911	SP
12	-3.5263	-5.05417801347	69.77	73.19	64.53	17564	68.20368784	SP
26	-5.8963	-8.17341280843	72.14	83.32	64.53	28373	73.81367157	SP
52	-7.1563	-9.74972752044	73.4	83.32	64.53	18355	73.29578692	SP
156	-5.2563	-7.35146853147	71.5	86.79	64.53	16045	75.49078891	SP
260	-19.9563	-23.1511600928	86.2	95.2738	63.78	17326	78.89763118	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
1782772500	66.3807	-0.42	-0.63	67.17	67.17	65.92	33792
1782513300	66.803299	-0.96	-1.41	67.15	67.44	66.67	38745
1782426900	67.7602	0.65	0.97	67.34	68.22	67.34	33148
1782340500	67.1107	0.96	1.45	66.01	67.1461	66.01	4530
1782254100	66.148799	-0.96	-1.42	66.129999	66.56	65.9932	5579
1782167700	67.1042	-0.17	-0.26	65.129999	67.611	65.129999	13000
1781822100	67.2781	0.16	0.24	66.79	67.865	66.590999	6011
1781735700	67.1146	-1.04	-1.52	67.85	68.515	67.019999	8156
1781649300	68.15	-0.28	-0.41	68.2	68.47	68.02	5883
1781562900	68.43	0.35	0.52	68.7	69.28	68.3	30483
1781303700	68.0784	0.78	1.16	67.45	68.1833	67.45	4700
1781217300	67.2966	1.46	2.21	65.64	67.2966	65.33	7754
1781130900	65.8412	-1.11	-1.66	66.69	66.735	65.629999	11871
1781044500	66.955699	0.61	0.91	66.78	67.49	66.325	13973
1780958100	66.349999	-0.25	-0.37	66.48	66.709999	66.29	8161
1780698900	66.597899	-0.79	-1.18	67.11	67.4593	66.379999	12628
1780612500	67.3903	0.39	0.58	67.7	67.98	67.27	12013
1780526100	67.004499	-0.49	-0.73	66.379999	67.21	66.379999	27769
1780439700	67.495	0.39	0.58	66.989999	67.6599	66.989999	16416
1780353300	67.1091	-0.61	-0.90	67.19	67.2	66.53	11467
1780094100	67.7185	-0.32	-0.47	67.5	67.865	67.5	18899
1780007700	68.04	0.47	0.70	67.58	68.15	67.39	6284
1779921300	67.5703	0.88	1.31	67.24	68	67.24	45914
1779834900	66.694999	0.97	1.48	66.2	66.76	66.08	33681
1779489300	65.7227	-0.4	-0.60	65.879999	65.98	65.41	21806
1779402900	66.1195	0.21	0.31	65.099999	66.22	65.019999	15547
1779316500	65.9122	1.3	2.02	64.55	65.9122	64.55	6131
1779230100	64.61	-0.74	-1.13	65.05	65.05	64.53	31594
1779143700	65.349999	0.24	0.37	65.12	65.466899	65.01	9503
1778884500	65.11	-2.03	-3.03	66.26	66.26	65	20064
1778798100	67.144	-0.11	-0.17	67.6	67.7699	67.010099	6276
1778711700	67.256	-0.61	-0.91	67.51	67.7795	67.25	12888
1778625300	67.8708	-0.26	-0.38	68.19	68.32	67.51	12294
1778538900	68.1325	-0.81	-1.17	69.12	69.12	68.0114	12991
1778279700	68.9389	-0.11	-0.15	69.25	69.25	68.77	4645
1778193300	69.045	-0.74	-1.07	69.81	69.95	69.045	111153
1778106900	69.7898	1.48	2.17	69.34	70.02	69.32	41669
1778020500	68.3084	0.76	1.12	67.83	68.43	67.8	8197
1777934100	67.5526	-1.18	-1.72	68.73	69.15	67.5	15030
1777674900	68.7349	0.27	0.40	68.94	69.27	68.64	12808
1777588500	68.46	0.1	0.14	68.4	68.77	68	9666
1777502100	68.3629	-0.39	-0.56	68.75	68.97	68.3629	77623
1777415700	68.75	-0.18	-0.26	68.72	68.94	68.18	5664
1777329300	68.93	0.01	0.01	68.86	69.22	68.79	9053
1777070100	68.925	-1.27	-1.81	69.23	69.23	68.9	7955
1776983700	70.195	-0.54	-0.77	70.35	70.5479	69.75	4252
1776897300	70.7389	-0.52	-0.73	71.66	71.66	70.63	5491
1776810900	71.2613	-1.45	-1.99	72.61	72.61	71.2613	2842
1776724500	72.7118	0.1	0.14	72.5	73	72.45	4722
1776465300	72.6085	1.19	1.67	72.05	73.19	72.05	13854
1776378900	71.4141	-0.3	-0.41	71.7	71.71	71.13	8205
1776292500	71.7092	-0.69	-0.95	72.31	72.43	71.47	18863
1776206100	72.3945	0.3	0.42	72.21	72.53	72.21	7381
1776119700	72.0911	0.51	0.71	71.39	72.16	70.93	61766
1775860500	71.5855	0.19	0.27	72.04	72.04	71.5855	1325
1775774100	71.3941	-0.44	-0.62	70.92	71.63	70.84	10162
1775687700	71.8379	2.48	3.58	71.99	72.39	71.61	7379
1775601300	69.3556	-1.04	-1.47	69.77	69.77	68.98	9030
1775514900	70.3937	-0.13	-0.19	70.26	70.705	70.26	2353
1775169300	70.5264	-0.66	-0.93	70.08	70.59	70	8409
1775082900	71.1871	0.24	0.33	71.36	71.47	70.89	20401
1774996500	70.9496	1.82	2.63	70.16	70.95	69.651	43415
1774910100	69.1299	0.28	0.41	69.34	69.83	69.03	4912