iShares S&P TSX Capped Consumer Staples Index ETF【XST】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

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
1783114800	66.459999	-0.07	-0.11	66.39	66.92	66.39	9845
1783028400	66.53	-0.5	-0.75	67.28	67.28	65.83	24744
1782855600	67.03	-0.71	-1.05	67.6	67.6	66.989999	18874
1782769200	67.74	-1.06	-1.54	68.79	68.79	67.57	19489
1782510000	68.8	-0.2	-0.29	69.38	69.38	68.43	13232
1782423600	69	-0.12	-0.17	69	69.58	68.98	8219
1782337200	69.12	1.6	2.37	67.79	69.2	67.78	38277
1782250800	67.52	2.74	4.23	66.12	67.94	66.12	29814
1782164400	64.78	-0.83	-1.27	65.459999	65.56	64.69	9410
1781905200	65.61	-0.37	-0.56	65.75	66.12	65.61	5883
1781818800	65.98	0.01	0.02	65.8	66.5	65.76	10607
1781732400	65.97	-0.18	-0.27	65.93	65.97	65.44	13055
1781646000	66.15	-0.16	-0.24	66.31	66.4	65.66	16589
1781559600	66.31	-0.15	-0.23	66.4	66.4	65.8	13851
1781300400	66.459999	-0.66	-0.98	67.3	67.49	66.29	17873
1781214000	67.12	0.39	0.58	67.6	67.6	66.79	9878
1781127600	66.73	0.03	0.04	66.56	67.17	66.56	11004
1781041200	66.7	1.26	1.93	65.43	66.95	65.43	15991
1780954800	65.44	-0.92	-1.39	65.84	66.23	65.23	34426
1780695600	66.36	1.82	2.82	64.34	66.58	64.34	17295
1780609200	64.54	0.18	0.28	64.5	65	64.5	13068
1780522800	64.36	0.99	1.56	63.3	64.4	63.3	14779
1780436400	63.37	-0.22	-0.35	63.45	63.45	62.85	13091
1780350000	63.59	0.21	0.33	63.22	63.74	63.22	11491
1780090800	63.38	0.23	0.36	63.22	63.8	63.22	19361
1780004400	63.15	0.04	0.06	63	63.27	62.93	5668
1779918000	63.11	0.77	1.24	62.3	63.27	62.3	9098
1779831600	62.34	-1.07	-1.69	63.36	63.36	62.24	18540
1779745200	63.41	0.15	0.24	63.32	63.42	63.24	11419
1779486000	63.26	-0.26	-0.41	63.61	63.61	63.05	13950
1779399600	63.52	-0.16	-0.25	63.43	63.52	62.91	13609
1779313200	63.68	0.66	1.05	62.98	63.83	62.98	22158
1779226800	63.02	0.55	0.88	62.33	63.27	62.33	24332
1778881200	62.47	-0.21	-0.34	62.73	62.73	62.37	11097
1778794800	62.68	0.68	1.10	62.25	62.9	62.25	25104
1778708400	62	-0.36	-0.58	62.29	62.49	61.7	20919
1778622000	62.36	0.67	1.09	61.96	62.5	61.96	23587
1778535600	61.69	-1.28	-2.03	62.9	62.97	61.66	23882
1778276400	62.97	0.31	0.49	62.66	63.21	62.66	21271
1778190000	62.66	0.35	0.56	62.35	63.12	62.35	24079
1778103600	62.31	-1.36	-2.14	63.74	63.74	62.3	33931
1778017200	63.67	0.47	0.74	63.27	63.76	63.27	34453
1777930800	63.2	-0.87	-1.36	64	64	63.09	47335
1777671600	64.069999	0.16	0.25	64.099999	64.31	63.96	22643
1777585200	63.91	1.42	2.27	62.63	63.91	62.59	31194
1777498800	62.49	-0.04	-0.06	62.46	62.88	62.39	27598
1777412400	62.53	0.03	0.05	62.63	62.85	62.24	15763
1777326000	62.5	-0.66	-1.04	62.91	63.16	62.5	35093
1777066800	63.16	0.23	0.37	62.86	63.18	62.8	9158
1776980400	62.93	-0.04	-0.06	62.98	63.22	62.81	16558
1776894000	62.97	-0.57	-0.90	63.63	63.63	62.75	12912
1776807600	63.54	0.43	0.68	63.18	63.84	63.18	15783
1776721200	63.11	0.31	0.49	62.71	63.24	62.71	22724
1776462000	62.8	0.44	0.71	62.6	63.11	62.38	29333
1776375600	62.36	-0.83	-1.31	63.33	63.33	62.21	37863
1776289200	63.19	0.28	0.45	62.89	63.36	62.74	22347
1776202800	62.91	-0.31	-0.49	63.03	63.34	62.72	17304
1776116400	63.22	-1.46	-2.26	64.569999	64.569999	63.06	35746
1775857200	64.68	-0.41	-0.63	65.28	65.64	64.58	15724
1775770800	65.09	-1.51	-2.27	66.4	66.4	65.09	16406
1775684400	66.599999	1.19	1.82	65.84	66.599999	65.84	30195
1775598000	65.41	-0.35	-0.53	65.64	65.64	64.81	54846
1775511600	65.76	0.33	0.50	65.42	65.849999	65.42	12195