Ishares PLC (PK)【BCYIF】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	0.0521	0.378334023194	13.7709	13.7709	13.7709	4354	13.7709	CS
4	0.153	1.11923920995	13.67	13.975	13.5968	2654	13.76374968	CS
12	0.323	2.39259259259	13.5	14.1071	12.8098	4400	13.67504781	CS
26	1.303	10.4073482428	12.52	14.6	12.095	5382	13.72786617	CS
52	1.967	16.5907557355	11.856	14.6	11.6625	5290	13.25877787	CS
156	4.346	45.8583940065	9.477	14.6	8.8575	13895	10.47424767	CS
260	3.879	39.0084473049	9.944	14.6	7.1594	14680	10.01061654	CS

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
1780694940	13.7709	0	0.00	13.7709	13.7709	13.7709	0
1780608540	13.7709	0	0.00	13.7709	13.7709	13.7709	0
1780522140	13.7709	0	0.00	13.7709	13.7709	13.7709	0
1780435740	13.7709	-0.05	-0.38	13.7709	13.7709	13.7709	4354
1780348920	13.823	0	0.00	13.823	13.823	13.823	0
1780089720	13.823	0	0.00	13.823	13.823	13.823	0
1780003320	13.823	-0.15	-1.09	13.823	13.823	13.7171	435
1779917340	13.975	0	0.00	13.975	13.975	13.975	0
1779830940	13.975	0.11	0.76	13.975	13.975	13.961	5324
1779484920	13.87	0.17	1.20	13.87	13.87	13.87	2000
1779398460	13.7049	0	0.00	13.7049	13.7049	13.7049	0
1779312060	13.7049	0	0.00	13.7049	13.7049	13.7049	0
1779225660	13.7049	-0.03	-0.19	13.7049	13.7049	13.7049	4969
1779139500	13.7311	0	0.00	13.7311	13.7311	13.7311	0
1778880300	13.7311	0	0.00	13.7311	13.7311	13.7311	0
1778793900	13.7311	0.05	0.34	13.7311	13.7311	13.7311	2235
1778707380	13.6849	0.09	0.65	13.6849	13.6849	13.6849	100
1778621340	13.5968	-0.07	-0.54	13.6129	13.6129	13.5968	4823
1778534940	13.67	0	0.00	13.67	13.67	13.67	865
1778275200	13.67	0.07	0.49	13.67	13.67	13.67	1435
1778188800	13.6029	-0.15	-1.07	13.8	13.8	13.5971	3177
1778102520	13.75	0.14	1.05	13.75	13.75	13.75	1025
1778016000	13.6068	-0.19	-1.38	13.6068	13.6068	13.6068	4503
1777930200	13.7971	0	0.00	13.7971	13.7971	13.7971	0
1777671000	13.7971	0.34	2.52	13.7971	13.7971	13.7971	5805
1777584540	13.4585	0	0.00	13.4585	13.4585	13.4585	0
1777498140	13.4585	-0.43	-3.10	13.55	13.55	13.4585	19614
1777411800	13.889	0	0.00	13.6529	13.889	13.6529	4593
1777325400	13.889	0	0.00	13.809	13.889	13.809	600
1777066140	13.889	0	0.00	13.889	13.889	13.889	0
1776979740	13.889	-0.17	-1.20	13.889	13.889	13.889	8510
1776893340	14.0571	0	0.00	14.0571	14.0571	14.0571	0
1776806940	14.0571	-0.02	-0.17	14.0571	14.0571	14.0571	4541
1776720540	14.0809	0.03	0.22	14.0809	14.0809	14.0809	7950
1776461160	14.0505	0	0.00	14.0505	14.0505	14.0505	0
1776374760	14.0505	0	0.00	14.0505	14.0505	14.0505	0
1776288360	14.0505	-0.04	-0.32	14.0505	14.0505	14.0505	2000
1776202140	14.0951	0.2	1.40	14.0951	14.1071	14.0951	17718
1776115740	13.9	-0.15	-1.07	13.9	13.9	13.9	180
1775856000	14.05	0.1	0.72	14.05	14.05	14.05	5431
1775769900	13.95	0	0.00	13.95	13.95	13.95	0
1775683500	13.95	0.44	3.24	14.0471	14.0471	13.95	8525
1775596800	13.5128	-0.06	-0.43	13.5128	13.5128	13.5128	4513
1775510400	13.5709	0	0.00	13.5709	13.5709	13.5709	0
1775164800	13.5709	0	0.00	13.5709	13.5709	13.5709	0
1775078400	13.5709	0.53	4.07	13.5709	13.5709	13.5709	3438
1774992540	13.04	0.21	1.63	13.04	13.2147	13.04	6733
1774906140	12.8305	0	0.00	12.8305	12.8305	12.8305	0
1774646940	12.8305	-0.12	-0.92	12.8305	12.8305	12.8305	2229
1774560360	12.95	0	0.00	12.95	12.95	12.95	0
1774473960	12.95	0	0.00	12.95	12.95	12.95	0
1774387560	12.95	-0.2	-1.54	12.95	12.95	12.95	100
1774300800	13.1526	0.34	2.68	13.1526	13.1526	13.1526	4995
1774041960	12.8098	-0.68	-5.04	12.94	12.94	12.8098	10145
1773955740	13.49	0	0.00	13.49	13.49	13.49	0
1773869340	13.49	-0.14	-1.05	13.5088	13.5088	13.49	650
1773782700	13.6325	0.13	0.98	13.6325	13.6325	13.6325	390
1773696120	13.5	0.07	0.52	13.5	13.5	13.5	100
1773436800	13.4306	0	0.00	13.4306	13.4306	13.4306	0
1773350400	13.4306	-0.13	-0.95	13.5	13.5	13.4306	1140
1773264540	13.5594	-0.29	-2.10	13.5594	13.5594	13.5594	5400
1773178080	13.85	0.21	1.57	13.7	13.85	13.7	7055
1773091740	13.636	0.15	1.12	13.3247	13.636	13.3247	8455
1772836140	13.4848	-0.12	-0.85	13.4848	13.4848	13.4848	100