Ishares II PLC (PK)【IHSFF】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	-0.5385	-0.208721981932	257.9987	259.1322	256.5277	1406	257.31076215	CS
4	0.1389	0.0539792080951	257.3213	260.6078	255.6767	1902	257.50915236	CS
12	1.2102	0.472273170732	256.25	260.7316	253.0988	1693	257.1853094	CS
26	2.3002	0.901473585201	255.16	260.7316	253.0988	1914	256.18702367	CS
52	10.6868	4.3306126187	246.7734	260.7316	245.1533	1598	254.81977299	CS
156	27.055	11.7423565093	230.4052	260.7316	220.5	1650	242.48284159	CS
260	9.8664	3.98491400027	247.5938	267.879	101.7	1554	241.98202275	CS

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
1781299740	257.4602	-0.29	-0.11	258.3	258.3	257.4602	5217
1781213220	257.755	0.82	0.32	258.2791	258.7043	257.755	2473
1781126940	256.9336	0.02	0.01	258.2	259.1322	256.9336	721
1781040540	256.90929	-1.32	-0.51	257.75	257.75	256.90929	209
1780954140	258.22629	1.22	0.47	258.3291	258.3291	256.5277	284
1780694940	257.0108	-1.01	-0.39	257.9987	258.129	257.0108	3343
1780608540	258.01979	0.08	0.03	258.7706	259.2296	257.92579	2697
1780522140	257.94369	-0.79	-0.30	259.00529	259.00529	257.94369	1765
1780435740	258.7287	0.42	0.16	259.89999	260.6078	258.6221	2289
1780349340	258.3104	-0.04	-0.02	259.2865	259.2865	258.3104	11229
1780090080	258.35539	-1.33	-0.51	259.2	259.47969	258.35539	375
1780003320	259.6848	1.82	0.71	259.25	259.6848	259.25	305
1779917340	257.8602	0.55	0.21	257.72109	259.57029	257.72109	530
1779830940	257.3132	1.04	0.41	257.6711	258.80669	257.3132	392
1779484920	256.27499	-0.04	-0.02	256.8928	256.9284	256.27499	855
1779398880	256.31509	0.48	0.19	257.0285	257.05	256.31509	1284
1779312300	255.8372	0.16	0.06	256.75	257.4787	255.8372	837
1779225660	255.6767	-0.91	-0.35	256.4217	257.37869	255.6767	3933
1779139740	256.5846	0.04	0.02	257.7	258.5408	256.5846	2053
1778880000	256.5443	-2.76	-1.06	257.3213	257.7	256.5443	555
1778793900	259.30419	-0.52	-0.20	259.5297	259.7481	257.6216	5606
1778707380	259.8217	2.1	0.81	259.14999	259.8217	258.0892	832
1778621340	257.7241	-0.63	-0.24	259.05	259.2	257.7241	218
1778534940	258.3521	-0.71	-0.27	259.5297	260.0862	258.3521	200
1778275200	259.0628	1.01	0.39	259.85	260.7316	258.9698	325
1778188800	258.0529	-0.03	-0.01	259.2	259.62689	258.0529	768
1778102520	258.0796	0.41	0.16	258.7206	259.8353	258.0796	385
1778016000	257.66809	-2.33	-0.90	258.6206	259.7272	257.66809	576
1777930140	260	-0.46	-0.18	260.2428	260.313	258.1795	2049
1777671000	260.464	2.69	1.04	259.22449	260.5108	258.7506	920
1777584540	257.7752	-0.85	-0.33	258.55	258.55	257.4518	479
1777498140	258.6293	0.7	0.27	258.8294	258.8294	258.6249	1715
1777411800	257.9319	-0.27	-0.10	258.4707	259.5004	257.9319	1152
1777325400	258.20299	-0.37	-0.14	258.226	260.0086	258.20299	113
1777065780	258.5693	-0.36	-0.14	259.3296	259.3296	258.4536	1107
1776979740	258.9294	0.81	0.31	258.6359	258.9294	258.6359	481
1776893280	258.1209	1.07	0.42	258.8294	258.8294	258.1209	183
1776806940	257.0514	-0.77	-0.30	258.4792	258.9503	257.0514	1252
1776720540	257.81939	0.03	0.01	258.8294	259.7524	257.81939	1038
1776460800	257.7856	1.06	0.41	259.0295	259.6716	257.7856	1884
1776374940	256.73	-0.6	-0.23	258.7794	258.7794	256.73	2361
1776288360	257.3261	-0.31	-0.12	258.7294	259	257.3261	1193
1776202140	257.63369	1.82	0.71	258.3291	259.0484	257.63369	1991
1776115740	255.8148	-0.41	-0.16	258.355	258.71089	255.378	1255
1775856000	256.22449	-0.12	-0.05	257.4287	257.4787	256.1784	4123
1775770140	256.3485	-1.95	-0.76	257	257.12849	256.20979	6444
1775683500	258.3013	2.37	0.93	257.4787	258.3013	256.402	5876
1775596800	255.9325	1.66	0.65	256.22179	258.4046	255.4706	1518
1775510940	254.2686	-2.51	-0.98	254.0619	256.88	254.0619	731
1775164920	256.77839	1.87	0.73	255.822	257.0785	255.822	1136
1775078400	254.9089	-0.5	-0.19	256.2781	256.7489	254.9089	6496
1774992540	255.4061	0.6	0.23	256.3782	256.4282	255.3831	1455
1774906080	254.8093	1.71	0.68	255.9279	256.7917	254.8093	352
1774646940	253.0988	-0.45	-0.18	254.3271	254.3271	253.0988	2141
1774560480	253.551	-0.83	-0.33	255.5778	255.8657	253.551	629
1774473900	254.3812	0.84	0.33	255.5778	256.0663	254.3812	1497
1774387560	253.5366	-4.31	-1.67	254.5727	255.2255	253.5366	709
1774300800	257.8444	4.2	1.65	255.7278	257.8444	255.7278	803
1774041960	253.6486	-3	-1.17	256.25	256.25	253.6486	49
1773955740	256.644	-1.58	-0.61	256.3899	258.9912	256.3899	97
1773869340	258.2208	-0.85	-0.33	258.1709	258.8294	258.1709	1349
1773782700	259.0716	2.63	1.03	258.1	259.0716	257.2798	802
1773696120	256.4373	1.24	0.49	257.0214	258.2291	256.4373	350