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	-0.88	-1.1	80	80	78.84	195	79.19175416	DR
4	1.07	1.37091607944	78.05	80.75	77.04	171	78.9050819	DR
12	0.06	0.0758917278017	79.06	80.75	74.38	219	76.92091025	DR
26	0.32	0.406091370558	78.8	82.94	74.38	192	78.19149173	DR
52	7.05	9.78215623699	72.07	82.94	70.07	2232	76.17852372	DR
156	25.49	47.5293678911	53.63	89.77	50	1964	75.11276256	DR
260	20.5	34.9709996588	58.62	89.77	50	8764	64.31694551	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
1781904540	79.12	0	0.00	79.12	79.12	79.12	0
1781818140	79.12	0.24	0.30	79.46	79.71	79.12	149
1781731740	78.88	-0.46	-0.58	79.34	79.34	78.84	154
1781645400	79.34	0.38	0.48	79.84	79.94	79.34	446
1781559000	78.96	-1.14	-1.42	80	80	78.96	32
1781299800	80.1	0.8	1.01	80.75	80.75	80.07	326
1781213400	79.3	0	0.00	79.3	79.3	79.3	0
1781127000	79.3	0	0.00	79.3	79.3	79.3	0
1781040600	79.3	-0.86	-1.07	79.3	79.3	79.3	50
1780954140	80.16	0	0.00	80.16	80.16	80.16	16
1780695000	80.16	1.93	2.47	79.35	80.16	79.35	199
1780522200	78.23	0.39	0.50	78.52	78.52	77.92	791
1780435800	77.84	0	0.00	77.84	77.84	77.84	0
1780349400	77.84	-0.24	-0.31	77.59	78.07	77.04	120
1780090200	78.08	0.16	0.21	78.62	78.62	78.08	33
1780003800	77.92	-0.48	-0.61	78.35	78.35	77.92	60
1779917400	78.4	0.4	0.51	78.75	78.77	78.4	38
1779830940	78	-0.05	-0.06	78.05	78.1	78	148
1779744600	78.05	-0.1	-0.13	78.05	78.05	78.05	2
1779485400	78.15	1.33	1.73	76.79	78.37	76.79	15
1779398940	76.82	-0.02	-0.03	76.79	77.09	76.79	30
1779312600	76.84	-0.04	-0.05	76.79	76.84	76.79	30
1779226140	76.88	0.09	0.12	77.04	77.04	76.81	3
1779139800	76.79	0	0.00	76.79	76.79	76.79	0
1778880600	76.79	0.37	0.48	76.79	76.79	76.79	4
1778794140	76.42	0.27	0.35	76.14	76.42	76.14	4
1778707800	76.15	1.65	2.21	74.68	76.15	74.45	702
1778621400	74.5	-0.14	-0.19	74.64	74.64	74.5	122
1778535000	74.64	0	0.00	74.64	74.64	74.64	0
1778275800	74.64	-0.32	-0.43	74.85	74.85	74.38	80
1778189400	74.96	-0.8	-1.06	75.76	75.76	74.8	391
1778102940	75.76	-0.32	-0.42	76.35	76.35	75.63	129
1778016600	76.08	-0.21	-0.28	76.63	76.63	75.89	65
1777930200	76.29	-0.67	-0.87	76.8	77.36	76.18	345
1777584600	76.96	0.56	0.73	77.35	77.35	76.96	115
1777498140	76.4	0.28	0.37	76.42	76.42	76.4	3290
1777411800	76.12	0.28	0.37	76.18	76.18	76.12	120
1777325340	75.84	0	0.00	76.6	76.6	75.84	616
1777066200	75.84	0	0.00	76.51	76.51	75.84	447
1776979800	75.84	0.38	0.50	75.84	75.84	75.84	471
1776893400	75.46	-0.91	-1.19	75.77	75.96	75.46	118
1776720600	76.37	0.46	0.61	75.77	76.37	75.77	52
1776461400	75.91	-0.48	-0.63	75.91	75.91	75.91	30
1776375000	76.39	0.91	1.21	76.39	76.39	76.39	8
1776288600	75.48	-0.44	-0.58	75.6	75.77	75.48	62
1776202140	75.92	0.08	0.11	75.79	75.92	75.6	14
1776115800	75.84	-1.03	-1.34	76.9	76.9	75.68	165
1775856600	76.87	-1.08	-1.39	77.72	77.72	76.8	103
1775770200	77.95	0.1	0.13	78.05	78.05	77.95	22
1775683740	77.85	-0.54	-0.69	77	77.94	77	16
1775597340	78.39	0.31	0.40	78.52	78.52	78.39	84
1775511000	78.08	0.08	0.10	78	78.38	77.54	297
1775165400	78	0.23	0.30	76.21	78.23	76.21	228
1775078940	77.77	-0.86	-1.09	77.77	77.77	77.77	20
1774992540	78.63	-0.01	-0.01	78.81	78.81	78.56	39
1774906140	78.64	0.1	0.13	79.06	79.09	78.64	152
1774647000	78.54	0.02	0.03	78.88	79.01	78.32	27
1774560540	78.52	0.26	0.33	78.26	78.52	78.26	243
1774474140	78.26	-0.06	-0.08	78.5	78.5	78.1	159
1774387740	78.32	0.96	1.24	78.34	78.34	78.32	34
1774301340	77.36	2.36	3.15	77.6	77.61	77.36	18