Ishares Plc Resources NL (PK)【ISRPF】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	0.1677	0.163671552088	102.4613	102.629	101.8409	1443	102.54507309	CS
4	1.1482	1.13144555423	101.4808	102.8581	100.2198	3396	101.54984951	CS
12	0.0377	0.036747755414	102.5913	113.2	100.1699	7118	101.81649874	CS
26	-1.339	-1.28789627578	103.968	113.2	100.1699	6602	102.53236291	CS
52	0.9381	0.922501423431	101.6909	113.2	100	8734	102.41036792	CS
156	0.8181	0.803548539498	101.8109	113.2	92.9965	5522	101.89509303	CS
260	-24.7763	-19.4468361991	127.4053	130.5083	92.9965	4461	104.3503551	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780954140	101.8409	-0.79	-0.77	101.8409	101.8409	101.8409	213
1780694940	102.629	0	0.00	102.629	102.629	102.629	0
1780608540	102.629	0.17	0.16	102.629	102.629	102.629	2951
1780522140	102.4613	0	0.00	102.4613	102.4613	102.4613	0
1780435740	102.4613	0.63	0.62	102.4613	102.4613	102.4613	1166
1780349340	101.829	-0.6	-0.59	101.829	101.829	101.829	1964
1780090080	102.429	0.43	0.42	102.3912	102.8581	102.1889	2184
1780003320	102	0.05	0.05	101.7691	102	101.7691	4709
1779917340	101.951	0.21	0.21	101.818	101.951	101.818	2945
1779830940	101.7391	0.38	0.37	101.7391	101.7491	101.7391	4805
1779484920	101.3593	1.14	1.14	101.3793	101.3793	101.3593	5000
1779398700	100.2198	0	0.00	100.2198	100.2198	100.2198	0
1779312300	100.2198	-0.05	-0.05	100.2198	100.2198	100.2198	2446
1779225660	100.27	-1.21	-1.19	100.3602	100.3602	100.27	4896
1779139380	101.4808	0	0.00	101.4808	101.4808	101.4808	0
1778880180	101.4808	0	0.00	101.4808	101.4808	101.4808	0
1778793780	101.4808	0	0.00	101.4808	101.4808	101.4808	0
1778707380	101.4808	-0.09	-0.09	101.4808	101.4808	101.4808	7472
1778621340	101.5737	0	0.00	101.5737	101.5737	101.5737	0
1778534940	101.5737	-0.35	-0.34	101.5737	101.839	101.5737	877
1778275200	101.919	-11.28	-9.97	101.919	101.919	101.919	585
1778189340	113.2	0	0.00	113.2	113.2	113.2	0
1778102940	113.2	0	0.00	113.2	113.2	113.2	0
1778016540	113.2	0	0.00	113.2	113.2	113.2	0
1777930140	113.2	11.07	10.83	113.2	113.2	113.2	268
1777671000	102.1342	0.53	0.52	102.1342	102.1342	102.1342	3994
1777584540	101.6008	-0.53	-0.52	101.6008	101.6008	101.6008	19660
1777498200	102.1342	0	0.00	102.1342	102.1342	102.1342	0
1777411800	102.1342	-0.02	-0.02	102.1342	102.1342	102.1342	429
1777325400	102.1511	0	0.00	102.1511	102.1511	102.1511	0
1777065780	102.1511	-0.01	-0.01	101.899	102.1511	101.899	3503
1776979740	102.1658	0	0.00	102.1658	102.1658	102.1658	0
1776893340	102.1658	0	0.00	102.1658	102.1658	102.1658	0
1776806940	102.1658	0	0.00	102.1658	102.1658	102.1658	0
1776720540	102.1658	-0.56	-0.54	102.1658	102.1658	102.1658	116060
1776460800	102.7214	0.21	0.20	102.7214	102.7814	102.7214	1237
1776374940	102.5113	0	0.00	102.5113	102.5113	102.5113	0
1776288540	102.5113	0	0.00	102.5113	102.5113	102.5113	0
1776202140	102.5113	0.44	0.43	102.5113	102.5113	102.5113	789
1776115200	102.0711	0	0.00	102.0711	102.0711	102.0711	0
1775856000	102.0711	0.82	0.81	102.0711	102.0711	102.0711	6250
1775769600	101.2506	0	0.00	101.2506	101.2506	101.2506	0
1775683200	101.2506	0	0.00	101.2506	101.2506	101.2506	0
1775596800	101.2506	-0.74	-0.73	101.2506	101.2688	101.2506	659
1775510520	101.9919	0	0.00	101.9919	101.9919	101.9919	0
1775164920	101.9919	0.83	0.82	101.9919	101.9919	101.9919	3597
1775078400	101.1594	-0.29	-0.29	101.1594	101.1594	101.1594	446
1774992540	101.449	1	0.99	101.449	101.449	101.449	1000
1774906080	100.4497	0.2	0.20	100.4497	100.4597	100.4497	1458
1774646760	100.2498	0	0.00	100.2498	100.2498	100.2498	0
1774560360	100.2498	0	0.00	100.2498	100.2498	100.2498	0
1774473960	100.2498	0	0.00	100.2498	100.2498	100.2498	0
1774387560	100.2498	-0.39	-0.39	100.2498	100.2498	100.2498	22002
1774300800	100.6396	-1.75	-1.71	100.1699	100.6396	100.1699	2476
1774042140	102.3888	0	0.00	102.3888	102.3888	102.3888	0
1773955740	102.3888	0	0.00	102.3888	102.3888	102.3888	0
1773869340	102.3888	-0.2	-0.20	102.6814	102.6814	102.3488	6136
1773782700	102.5913	0.36	0.35	102.5913	102.5913	102.5913	2712
1773696540	102.2288	0	0.00	102.2288	102.2288	102.2288	0
1773437340	102.2288	-0.49	-0.48	102.2288	102.2288	101.979	11639
1773350940	102.7214	0	0.00	102.7214	102.7214	102.7214	0
1773264540	102.7214	-0.61	-0.59	102.7214	102.7214	102.7214	500
1773178140	103.3317	0	0.00	103.3317	103.3317	103.3317	0
1773091740	103.3317	0.03	0.03	103.3317	103.3317	103.3317	29256