iShares VII PLC iShares Russell 1000 Value UCITs ETF (EM)【IRSLF】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	-0.2949	-0.736162320172	40.0591	40.6446	39.6968	17202	40.13123911	CS
4	0.5656	1.44290867531	39.1986	40.6446	38.8639	16020	39.71083238	CS
12	3.5674	9.85556734297	36.1968	40.6446	35.0762	21973	38.26745392	CS
26	4.7166	13.4576975314	35.0476	40.6446	35.0226	39395	37.37906605	CS
52	8.1864	25.924541925	31.5778	40.6446	31.5778	27264	37.08112773	CS
156	8.3523	26.5896045766	31.4119	40.6446	26.9365	27860	36.05381295	CS
260	8.3523	26.5896045766	31.4119	40.6446	26.9365	27860	36.05381295	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
1780694940	39.7642	-0.87	-2.14	40.0958	40.2792	39.7642	44141
1780608540	40.6356	0.26	0.65	40.5644	40.6446	40.3406	6728
1780522140	40.372	0.1	0.25	40.2792	40.4503	40.2342	4695
1780435740	40.2706	0.57	1.45	40.0541	40.2706	39.984	45284
1780349340	39.6968	-0.33	-0.82	39.8239	39.9513	39.6968	23505
1780090080	40.0238	-0.1	-0.24	40.0591	40.0591	39.974	5799
1780003320	40.1207	-0.01	-0.03	40.2542	40.2542	39.8607	13527
1779917340	40.1309	-0.05	-0.12	40.3402	40.4102	39.9636	9342
1779830940	40.1808	0.52	1.31	40.2142	40.2142	39.824	9162
1779484920	39.6604	0.01	0.04	39.7439	39.8776	39.5841	10023
1779398880	39.6458	0.22	0.57	39.3236	39.6458	39.2436	12117
1779312300	39.4213	0.38	0.97	39.0739	39.4213	39.0739	8650
1779225660	39.0444	0.09	0.24	38.8639	39.2529	38.8639	9633
1779139740	38.9507	-0.29	-0.73	39.2386	39.2386	38.9507	3390
1778880000	39.2369	-0.47	-1.18	39.1885	39.2816	39.1629	11694
1778793900	39.7039	0.12	0.32	39.6088	39.7561	39.529	54790
1778707380	39.5791	0.31	0.79	39.2498	39.5865	39.2498	11507
1778621340	39.2686	-0.02	-0.05	39.0963	39.3298	39.0462	16566
1778534940	39.287	0.14	0.36	39.6302	39.6302	39.287	33360
1778275200	39.1468	0.04	0.10	39.1986	39.4564	39.1468	14603
1778188800	39.1067	-0.19	-0.48	39.2436	39.2762	39.0864	5139
1778102520	39.2948	0.15	0.38	39.2797	39.4997	39.2758	7954
1778016000	39.1461	0.64	1.66	38.8934	39.1461	38.7944	7234
1777930140	38.5079	-0.19	-0.48	38.9104	39.0425	38.4154	7884
1777671000	38.6942	-0.3	-0.77	39.0885	39.0885	38.6942	22943
1777584540	38.9936	0.88	2.31	38.4581	38.9936	38.0007	11602
1777498140	38.1148	-0.18	-0.47	38.238	38.2792	38.1148	7961
1777411800	38.2945	-0.16	-0.41	38.3492	38.3492	38.0354	5702
1777325400	38.4509	0.1	0.27	38.4581	38.6	38.2888	465509
1777065780	38.3479	0.02	0.04	38.2642	38.4344	38.0966	3800
1776979740	38.3317	0.2	0.53	38.0209	38.4042	38.0209	94890
1776893280	38.1311	0	0.01	38.1912	38.223	38.1311	3905
1776806940	38.1269	-0.12	-0.31	38.3581	38.3792	38.1269	5549
1776720540	38.2446	-0.1	-0.27	38.198	38.3844	38.0552	5051
1776460800	38.3475	0.44	1.15	38.0379	38.3475	37.9778	7525
1776374940	37.9116	0.15	0.39	37.7227	37.9116	37.6828	10894
1776288360	37.7642	-0.16	-0.42	37.8027	37.8027	37.5124	12977
1776202140	37.9243	0.45	1.19	37.6776	37.9243	37.6114	5529
1776115740	37.4785	0.06	0.17	37.2055	37.4785	37.2055	16643
1775856000	37.4146	-0.16	-0.42	37.4775	37.76	37.4146	1914
1775770140	37.5726	0.26	0.69	37.4425	37.5726	37.3026	12952
1775683500	37.3143	0.84	2.29	37.1251	37.316	37.0617	4457
1775596800	36.4776	-0.17	-0.48	36.2918	36.5189	36.2918	14456
1775510940	36.652	0.29	0.79	36.3264	36.652	36.3264	14173
1775164920	36.3657	0.09	0.26	35.8813	36.3967	35.8259	12497
1775078400	36.2712	0.16	0.44	36.1267	36.4364	36.1267	15337
1774992540	36.1121	1.01	2.88	35.6	36.1121	35.5177	13595
1774906080	35.0997	-0.58	-1.64	35.5391	35.5901	35.0762	28810
1774646940	35.6835	-0.48	-1.34	35.5964	35.6835	35.5236	3133
1774560480	36.1667	0.13	0.36	35.963	36.1667	35.963	5293
1774473900	36.038	-0.03	-0.09	36.2368	36.2702	36.038	31174
1774387560	36.0689	0.43	1.21	35.6514	36.1267	35.648	11225
1774300800	35.6376	0.08	0.23	36.0717	36.2218	35.6376	7061
1774041960	35.5568	-0.55	-1.51	35.9766	35.9766	35.5568	2510
1773955740	36.1029	-0.16	-0.45	35.7815	36.1029	35.7559	8005
1773869340	36.2668	-0.15	-0.41	36.3518	36.3919	36.2482	12884
1773782700	36.4172	0.12	0.34	36.632	36.632	36.4172	30160
1773696120	36.2952	0.24	0.66	36.3168	36.3946	36.2952	15578
1773437340	36.056	-0.16	-0.44	36.1968	36.2668	35.9001	16170
1773350400	36.2168	-0.3	-0.82	36.2218	36.2218	36.1133	1704
1773264540	36.5145	0.05	0.15	36.4518	36.5145	36.3918	11066
1773178080	36.4612	-0.3	-0.82	36.552	36.931	36.4612	19123
1773091740	36.7626	0.11	0.30	35.9266	36.7626	35.8634	6651