iShares Global Infrastructure ETF BDR【BIGF39】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	-0.84	-0.976403580146	86.03	86.22	85.19	4	86.01	DR
4	-0.12	-0.140663462666	85.31	86.22	83.51	7	84.40117647	DR
12	-1.68	-1.93392425463	86.87	87.39	82.32	81	83.05520246	DR
26	2.37	2.86162762618	82.82	88.86	82.24	82	85.0319984	DR
52	9.64	12.7597617472	75.55	88.86	75.55	61	84.34343257	DR
156	27.99	48.9335664336	57.2	88.86	51.5	400	68.78445579	DR
260	24.99	41.511627907	60.2	88.86	50.17	1917	61.75933888	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
1781645400	85.19	-0.82	-0.95	85.35	85.35	85.19	90
1781559000	86.01	0	0.00	86.01	86.01	86.01	0
1781299800	86.01	2.35	2.81	86.03	86.22	86.01	4
1781213400	83.66	0	0.00	83.66	83.66	83.66	0
1781127000	83.66	0	0.00	83.66	83.66	83.66	0
1781040600	83.66	0	0.00	83.66	83.66	83.66	0
1780954200	83.66	0	0.00	83.66	83.66	83.66	0
1780695000	83.66	0	0.00	83.66	83.66	83.66	0
1780522200	83.66	0	0.00	83.66	83.66	83.66	0
1780435800	83.66	0	0.00	83.66	83.66	83.66	0
1780349400	83.66	-0.45	-0.54	84.01	84.01	83.51	8
1780090200	84.11	-0.1	-0.12	84.56	84.56	84.11	8
1780003800	84.21	-0.9	-1.06	85.01	85.01	84.21	9
1779917400	85.11	2.79	3.39	85.31	85.31	85.11	5
1779831000	82.32	0	0.00	82.32	82.32	82.32	0
1779744600	82.32	0	0.00	82.32	82.32	82.32	0
1779485400	82.32	0	0.00	82.32	82.32	82.32	0
1779399000	82.32	0	0.00	82.32	82.32	82.32	0
1779312600	82.32	0	0.00	82.32	82.32	82.32	0
1779226200	82.32	0	0.00	82.32	82.32	82.32	0
1779139800	82.32	0	0.00	82.32	82.32	82.32	19
1778880600	82.32	0	0.00	82.32	82.32	82.32	0
1778794200	82.32	0	0.00	82.32	82.32	82.32	0
1778707800	82.32	0	0.00	82.32	82.32	82.32	0
1778621400	82.32	-0.08	-0.10	82.55	82.55	82.32	13
1778535000	82.4	0	0.00	82.4	82.4	82.4	0
1778275800	82.4	-0.31	-0.37	82.71	82.71	82.4	1199
1778189400	82.71	-1.13	-1.35	83.11	83.46	82.71	15
1778103000	83.84	0	0.00	83.84	83.84	83.84	0
1778016600	83.84	0	0.00	83.84	83.84	83.84	0
1777930200	83.84	0.63	0.76	83.84	83.84	83.84	2
1777584540	83.21	0	0.00	83.21	83.21	83.21	0
1777498140	83.21	-0.55	-0.66	83.21	83.21	83.21	1
1777411800	83.76	0	0.00	84	84	83.76	134
1777325340	83.76	0.45	0.54	83.76	83.76	83.76	200
1777066200	83.31	0	0.00	83.31	83.31	83.31	0
1776979800	83.31	0	0.00	83.31	83.31	83.31	0
1776893400	83.31	-0.6	-0.72	83.81	83.81	83.31	7
1776720600	83.91	-0.4	-0.47	84.21	84.4	83.91	204
1776461400	84.31	-0.65	-0.77	84.76	84.76	84.31	13
1776375000	84.96	0.05	0.06	85.01	85.01	84.96	2
1776288600	84.91	0	0.00	84.91	84.91	84.91	0
1776202200	84.91	0	0.00	84.91	84.91	84.91	0
1776115800	84.91	-1.4	-1.62	86.51	86.51	84.91	35
1775856600	86.31	-0.19	-0.22	86.3	86.31	86.3	12
1775770140	86.5	0	0.00	86.5	86.5	86.5	0
1775683740	86.5	-0.7	-0.80	87	87	86.5	18
1775597340	87.2	0.5	0.58	87.2	87.2	87.2	10
1775510940	86.7	0	0.00	86.7	86.7	86.7	0
1775165340	86.7	0	0.00	86.7	86.7	86.7	0
1775078940	86.7	0	0.00	86.7	86.7	86.7	0
1774992540	86.7	-0.69	-0.79	87	87	86.7	20
1774906140	87.39	0.52	0.60	87.39	87.39	87.39	10
1774646940	86.87	0	0.00	86.87	86.87	86.87	0
1774560540	86.87	0	0.00	86.87	86.87	86.87	0
1774474140	86.87	0.57	0.66	86.87	86.87	86.87	3
1774387740	86.3	0	0.00	86.3	86.3	86.3	0
1774301340	86.3	-0.94	-1.08	86.3	86.3	86.3	5
1774042200	87.24	-0.76	-0.86	86.67	87.24	86.67	5
1773955740	88	0	0.00	88	88	88	0
1773869340	88	0	0.00	88	88	88	0
1773782940	88	0	0.00	88	88	88	0