iShares Select Dividend ETF BDR【BDVY39】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	-2.71	-3.41610992058	79.33	80.94	76.01	16274	76.85285255	DR
4	-0.88	-1.13548387097	77.5	80.94	76.01	3970	77.495334	DR
12	-5.78	-7.0145631068	82.4	83.55	76.01	4255	78.82633151	DR
26	2.84	3.84928164814	73.78	89.77	72.73	4341	80.44837031	DR
52	17.48	29.5569834292	59.14	89.77	58.98	2644	78.03334789	DR
156	13.56	21.5033301618	63.06	89.77	50	12481	63.37159677	DR
260	25.96	51.2435846822	50.66	89.77	48.35	10662	63.05550832	DR

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
1741296540	76.62	-0.24	-0.31	76.03	77	76.01	3324
1741210140	76.86	-4.08	-5.04	80.51	80.51	76.8	45389
1740778200	80.94	1.31	1.65	79.33	80.94	79.33	110
1740691740	79.63	0.09	0.11	79.42	80.09	79.42	5997
1740605400	79.54	0.94	1.20	79.3	79.54	79.2	2210
1740519000	78.6	-0.66	-0.83	78.6	79.02	78.6	9838
1740432540	79.26	0.63	0.80	78.84	79.26	78.81	14
1740173400	78.63	0.21	0.27	78.64	78.64	78.11	327
1740087000	78.42	-0.49	-0.62	78.22	78.43	77.91	48
1740000540	78.91	0.84	1.08	78.64	78.91	77.8	238
1739914140	78.07	1.06	1.38	77.5	78.07	77.5	215
1739827800	77.01	-0.79	-1.02	76.64	77.01	76.64	4
1739568600	77.8	-0.38	-0.49	78.18	78.56	77.8	114
1739482140	78.18	0.67	0.86	78.17	78.18	77.77	3183
1739395740	77.51	-0.23	-0.30	77.51	77.51	77.51	161
1739309400	77.74	0.16	0.21	78.13	78.13	77.4	185
1739222940	77.58	-0.12	-0.15	78.48	78.48	77.5	21
1738963800	77.7	0.27	0.35	77.5	77.8	77.3	88
1738877340	77.43	-0.5	-0.64	78.13	78.13	77.43	860
1738790940	77.93	0.66	0.85	77.65	77.93	77.43	110
1738704600	77.27	-0.54	-0.69	77.32	77.38	77.27	422
1738618200	77.81	-0.64	-0.82	78.22	78.32	77.81	150
1738358940	78.45	-0.72	-0.91	79.36	79.36	78.45	5220
1738272540	79.17	0.37	0.47	79.88	79.88	79.17	300
1738186200	78.8	-0.2	-0.25	79.4	79.4	78.8	244
1738099740	79	-0.93	-1.16	80.04	80.04	78.76	13
1738013340	79.93	-0.04	-0.05	80.5	80.51	79.93	432
1737754200	79.97	0.23	0.29	79.64	79.97	78.95	63
1737667740	79.74	-1.98	-2.42	78.92	79.98	78.92	41
1737581400	81.72	0	0.00	81.72	81.72	81.72	0
1737495000	81.72	0.14	0.17	82.05	82.06	81.72	40
1737408600	81.58	0	0.00	81.58	81.58	81.58	0
1737149400	81.58	0.63	0.78	80.96	81.66	80.96	45
1737062940	80.95	1.1	1.38	80.95	80.95	80.95	100
1736976540	79.85	1.51	1.93	80.58	80.58	79.85	704
1736890140	78.34	0	0.00	78.34	78.34	78.34	0
1736803740	78.34	0	0.00	78.34	78.34	78.34	8
1736544540	78.34	-1.21	-1.52	79.6	79.91	78.34	89259
1736458140	79.55	-0.45	-0.56	79.99	79.99	79.55	91
1736371740	80	0.16	0.20	80.03	80.03	79.53	491
1736285400	79.84	-0.47	-0.59	79.88	80.24	79.84	144
1736198940	80.31	-0.48	-0.59	80.61	80.67	80.03	175
1735939740	80.79	0.21	0.26	80.79	80.79	80.79	200
1735853400	80.58	-0.3	-0.37	81.14	81.14	80.58	1029
1735594200	80.88	-0.98	-1.20	81.12	81.12	80.88	120
1735334940	81.86	-0.13	-0.16	82.4	82.4	81.86	42505
1735248540	81.99	0.7	0.86	83.34	83.34	81.63	691
1734989340	81.29	1.33	1.66	81.28	81.29	81.28	11
1734730200	79.96	-0.12	-0.15	79.73	80.24	78.92	251
1734643800	80.08	-1.8	-2.20	79.9	80.08	79.73	524
1734557400	81.88	0.28	0.34	82.89	82.9	81.88	31
1734470940	81.6	-1.92	-2.30	83.44	83.44	81.6	339
1734384540	83.52	0.69	0.83	83.18	83.55	82.79	619
1734125340	82.83	0.01	0.01	82.4	82.83	82.4	304
1734039000	82.82	0.5	0.61	81	82.82	80.78	91
1733952540	82.32	-1.73	-2.06	84.05	84.05	82.32	55
1733866140	84.05	-0.47	-0.56	84.24	84.24	84.05	118706
1733779740	84.52	-0.52	-0.61	84.52	84.52	84.52	16