iShares III PLC (PK)【ISHOF】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	0.1	0.085910652921	116.4	116.8885	115.1776	1620	116.18330644	CS
4	2.87	2.52574144152	113.63	117.4133	111.1856	13953	112.77434273	CS
12	16.4099	16.3951279897	100.0901	117.4133	99.803	7279	110.91853642	CS
26	16.3901	16.3721070543	100.1099	117.4133	98.33	5798	107.41419699	CS
52	29.6435	34.1292822069	86.8565	117.4133	86.2168	5146	101.43020361	CS
156	37.9907	48.3900633428	78.5093	117.4133	71.1226	4429	92.21190121	CS
260	24.83	27.0862877714	91.67	117.4133	70.55	3711	89.7677578	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782163500	116.5	0.41	0.35	116.625	116.625	116.3208	931
1781818140	116.0933	-0.55	-0.47	115.6624	116.0933	115.1776	1621
1781731740	116.6396	0.57	0.49	116.6396	116.6396	116.6396	532
1781645340	116.0679	-1.35	-1.15	116.4	116.8885	116.0679	3394
1781558940	117.4133	0	0.00	117.4133	117.4133	117.4133	0
1781299740	117.4133	4.11	3.63	116.7284	117.4133	116.7284	437
1781213220	113.3051	0.22	0.20	113.3833	113.941	113.3051	2551
1781126940	113.0824	0.26	0.23	114.22	114.22	113.0824	657
1781040540	112.8226	-0.08	-0.07	113.2033	114.7305	111.7376	1063
1780954140	112.9022	0.36	0.32	112.392	113.3233	111.8093	2358
1780694940	112.5416	-0.78	-0.69	112.9605	112.9605	112.5416	3569
1780608540	113.3233	1.12	1.00	113.2447	113.3233	113.2447	1767
1780522140	112.205	-1.24	-1.10	112.1481	112.6063	112.1481	2365
1780435740	113.4477	2.26	2.03	113.1966	113.4477	112.1339	1893
1780349340	111.1856	-1.47	-1.31	111.536	111.536	111.1856	2779
1780090080	112.66	-0.28	-0.25	112.7746	112.7746	112.66	209008
1780003320	112.94	-0.9	-0.79	112.94	112.94	112.94	208
1779917340	113.8369	2.8	2.52	113.63	113.8369	113.63	2063
1779830520	111.04	0	0.00	111.04	111.04	111.04	0
1779484920	111.04	1.36	1.24	111.04	111.04	111.04	159
1779398880	109.68	-0.29	-0.26	109.6348	109.68	109.6348	340
1779312300	109.9651	1.34	1.24	108.5147	109.9651	108.5147	1145
1779225660	108.6223	-0.57	-0.52	108.9045	108.9045	107.6261	5227
1779139740	109.1879	0.42	0.39	109.55	109.55	108.3142	3618
1778880000	108.7663	-2.06	-1.86	108.9885	109.955	108.7663	2094
1778793900	110.8254	1.44	1.31	110.1895	110.8254	110.1895	496
1778707380	109.3873	-1.12	-1.01	109.3873	109.7551	109.3873	1688
1778621340	110.5081	-1.37	-1.23	110.6153	111.0956	109.4847	2288
1778534940	111.8819	0.17	0.15	111.7759	111.8819	111.7759	509
1778275200	111.7159	-0.67	-0.59	111.7159	111.7159	111.7159	380
1778188800	112.3838	-0.48	-0.43	112.2638	112.9516	112.0739	7404
1778102520	112.8664	0.37	0.33	112.66	112.8664	112.66	18216
1778016000	112.4949	0.93	0.83	110.9445	112.4949	110.8845	4162
1777930140	111.5672	0.67	0.61	111.908	111.908	111.5672	3589
1777671000	110.8949	0.3	0.27	110.8949	110.8949	110.8949	4451
1777584540	110.5953	0.46	0.42	110.3852	110.9779	110.3148	1628
1777498140	110.1351	0.39	0.35	110.05	110.1351	109.7449	2567
1777411800	109.7496	-0.34	-0.30	110.2215	110.2215	109.7496	1251
1777325400	110.0849	0	0.00	110.0849	110.0849	110.0849	510
1777065780	110.0849	-0	-0.00	110.18	110.18	109.7549	750
1776979740	110.0889	0.07	0.06	109.885	110.0889	109.885	2307
1776893280	110.0212	-0.64	-0.58	110.22	110.22	110.0212	751
1776806940	110.6654	0.03	0.02	110.6654	111.1344	110.6654	13499
1776720540	110.6387	0.23	0.21	110.6387	110.6387	110.6387	344
1776460800	110.4103	3.18	2.97	108.8745	110.4103	108.8745	18844
1776374940	107.2302	0.14	0.13	107.2302	107.2302	107.2302	289
1776288360	107.0868	-0.56	-0.52	106.9635	107.0868	106.9565	3036
1776202140	107.6443	0.93	0.87	107.1536	107.7988	107.0376	4300
1776115740	106.7167	0.87	0.83	105.5624	106.7167	105.1556	888
1775856000	105.8429	0.84	0.80	105.893	105.893	105.8429	15702
1775770140	105	-0.28	-0.27	105	105	105	131
1775683500	105.2791	2.86	2.79	105.2791	105.6671	105.2791	8262
1775596800	102.4222	0.65	0.63	101.6791	102.4222	101.6791	15669
1775510940	101.7771	-0.72	-0.71	102.0597	102.0597	101.7771	5067
1775164920	102.5013	1.18	1.16	102.5013	102.5013	102.5013	1035
1775078400	101.324	0.39	0.39	101.324	101.324	101.324	8994
1774992540	100.934	2.18	2.21	100.0901	100.934	99.803	1553
1774906080	98.7545	-0.22	-0.23	98.8895	98.8895	98.7545	3383
1774646940	98.978	-1.02	-1.02	99.4101	99.6999	98.978	4505
1774560480	99.9971	-1.26	-1.25	101.5608	101.5608	99.9971	4262
1774473900	101.2616	0.7	0.70	100.2501	101.2616	100.2501	1157
1774387560	100.56	0.45	0.45	100.56	100.56	99.8099	1450
1774300800	100.1088	1.61	1.63	99.86	100.1088	99.86	17710