iShares S&P TSX Capped Financials Index ETF【XFN】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780695600	88.55	-0.03	-0.03	88.17	88.89	88.17	122852
1780609200	88.58	1.44	1.65	87.31	88.71	87.31	120599
1780522800	87.14	-0.48	-0.55	87.15	87.7	87.06	183080
1780436400	87.62	1.41	1.64	86.05	87.68	86.05	58079
1780350000	86.21	-0.85	-0.98	87.02	87.25	86.07	157125
1780090800	87.06	0.11	0.13	87.11	87.68	86.47	181752
1780004400	86.95	-0.76	-0.87	87.54	87.54	86.64	194071
1779918000	87.71	-0.19	-0.22	87.75	88.19	87.48	111459
1779831600	87.9	-0.47	-0.53	87.97	88.5	87.47	67585
1779745200	88.37	0.77	0.88	88.14	88.67	88.11	66436
1779486000	87.6	0.22	0.25	87.82	88	87.55	149826
1779399600	87.38	0.79	0.91	86.13	87.53	86.05	182987
1779313200	86.59	1.6	1.88	85.06	86.79	85.06	140855
1779226800	84.99	0.12	0.14	85.22	85.61	84.8	180635
1778881200	84.87	-0.44	-0.52	84.7	84.88	84.45	201043
1778794800	85.31	1.38	1.64	83.98	85.31	83.97	559182
1778708400	83.93	-0.89	-1.05	84.61	85.03	83.71	117465
1778622000	84.82	0.3	0.35	84.68	84.84	84.09	77173
1778535600	84.52	-0.35	-0.41	84.66	85.02	84.35	48381
1778276400	84.87	0.37	0.44	84.76	85	84.52	93357
1778190000	84.5	-0.4	-0.47	84.9	85.09	84.15	84204
1778103600	84.9	1.22	1.46	84.3	85.17	84.3	95107
1778017200	83.68	0.61	0.73	83.2	83.84	83.2	135014
1777930800	83.07	-0.79	-0.94	83.62	83.95	82.98	114564
1777671600	83.86	-0.1	-0.12	84.08	84.42	83.67	205460
1777585200	83.96	1.7	2.07	82.23	84.04	82.23	253191
1777498800	82.26	-0.9	-1.08	83.14	83.24	82.15	84517
1777412400	83.16	0.2	0.24	83.05	83.39	82.98	118599
1777326000	82.96	-0.25	-0.30	82.8	83.14	82.65	81553
1777066800	83.21	0	0.00	83.22	83.63	82.88	132823
1776980400	83.21	0.11	0.13	82.79	83.52	82.54	473406
1776894000	83.1	-0.28	-0.34	83.78	83.78	82.98	136760
1776807600	83.38	-0.72	-0.86	84.14	84.5	83.36	175048
1776721200	84.1	0.17	0.20	83.72	84.23	83.72	186513
1776462000	83.93	1.22	1.48	83	84.33	83	131573
1776375600	82.71	-0.38	-0.46	83.13	83.15	82.51	122072
1776289200	83.09	0.74	0.90	82.56	83.13	82.56	57144
1776202800	82.35	0.98	1.20	81.3	82.45	81.29	64073
1776116400	81.37	0.97	1.21	79.99	81.38	79.76	71977
1775857200	80.4	0.49	0.61	80.07	80.52	80.06	102235
1775770800	79.91	0.67	0.85	78.96	80	78.96	70826
1775684400	79.24	1.55	2.00	79.27	79.55	78.91	299248
1775598000	77.69	0.29	0.37	77.27	77.7	76.97	163280
1775511600	77.4	0.33	0.43	76.91	77.53	76.91	65089
1775166000	77.07	0.34	0.44	75.98	77.13	75.8	79488
1775079600	76.73	0.64	0.84	76.75	77.03	76.54	173794
1774993200	76.09	1.81	2.44	74.97	76.16	74.75	195997
1774906800	74.28	0.07	0.09	74.62	75.2	73.94	97012
1774647600	74.21	-0.84	-1.12	74.6	74.78	73.97	125487
1774561200	75.05	-1.12	-1.47	75.41	76.28	74.99	106453
1774474800	76.17	0.76	1.01	76.22	76.34	75.83	190969
1774388400	75.41	0.09	0.12	74.77	75.78	74.57	105301
1774302000	75.32	1.4	1.89	74.84	75.75	74.82	339852
1774042800	73.92	-0.87	-1.16	74.58	74.85	73.6	169952
1773956400	74.79	-0.9	-1.19	75.18	75.18	74.45	246030
1773870000	75.69	-0.68	-0.89	76.12	76.76	75.62	130355
1773783600	76.37	0.49	0.65	76.4	76.76	76.34	180446
1773697200	75.88	1.24	1.66	75.07	76.1	75.07	195940
1773438000	74.64	-0.26	-0.35	75.17	75.54	74.57	77729
1773351600	74.9	-1.09	-1.43	75.39	75.6	74.81	155677
1773265200	75.99	-0.35	-0.46	76.24	76.6	75.87	100112
1773178800	76.34	0.68	0.90	75.99	76.99	75.75	261792
1773092400	75.66	-0.46	-0.60	75.17	75.91	74.34	585600
1772836800	76.12	-1.49	-1.92	76.76	76.76	75.85	224961