iShares Global Tech ETF【BIXN39】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	-0.56	-2.28384991843	24.52	24.52	23.06	272	23.89125643	DR
4	1.66	7.44394618834	22.3	26	20.98	221	24.09715658	DR
12	4.86	25.445026178	19.1	26	19.1	464	22.4441103	DR
26	5	26.3713080169	18.96	26	16.7	823	19.54823457	DR
52	6.94	40.7755581669	17.02	26	16.7	5038	17.52487788	DR
156	14.11	143.248730964	9.85	26	9.2	7886	15.72457397	DR
260	-37.04	-60.7213114754	61	61	7.14	16246	12.31962133	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783632600	23.96	0.44	1.87	24.02	24.02	23.96	49
1783546200	23.52	0.03	0.13	23.73	23.73	23.22	25
1783459800	23.49	-0.53	-2.21	23.19	23.55	23.06	114
1783373400	24.02	0.51	2.17	24.3	24.3	23.94	1009
1783114200	23.51	-0.03	-0.13	23.15	23.51	23.15	2
1783027740	23.54	-0.82	-3.37	24.52	24.52	23.54	211
1782941400	24.36	-0.46	-1.85	24.48	24.48	24.36	223
1782855000	24.82	0.7	2.90	24.8	24.82	24.8	5
1782768600	24.12	0.33	1.39	24.06	24.12	24.06	424
1782509400	23.79	-0.53	-2.18	24.32	25.77	23.79	299
1782423000	24.32	0.18	0.75	20.98	24.32	20.98	172
1782336540	24.14	-0.19	-0.78	24.33	24.33	24.08	336
1782250200	24.33	-0.87	-3.45	24.51	24.51	24.12	431
1782163800	25.2	0.85	3.49	26	26	25.2	247
1781904540	24.35	0	0.00	24.35	24.35	24.35	0
1781818140	24.35	0.06	0.25	24.35	24.35	24.35	11
1781731740	24.29	0.12	0.50	24.29	24.29	24.29	3
1781645400	24.17	1.05	4.54	24.24	24.3	24	98
1781559000	23.12	0	0.00	23.12	23.12	23.12	0
1781299800	23.12	0	0.00	23.12	23.12	23.12	0
1781213400	23.12	0.1	0.43	22.3	23.12	22.3	139
1781126940	23.02	-0.24	-1.03	23.02	23.17	23.02	190
1781040600	23.26	-0.84	-3.49	24.25	24.25	23.14	906
1780954140	24.1	0.6	2.55	23.94	24.17	23.89	254
1780695000	23.5	-1.56	-6.23	24.04	24.06	23.5	311
1780522200	25.06	0.16	0.64	25	25.1	25	210
1780435800	24.9	0.06	0.24	24.92	25.02	24.89	361
1780349400	24.84	0.56	2.31	24.66	24.84	24.66	742
1780090200	24.28	0.5	2.10	24	24.3	24	191
1780003800	23.78	0.34	1.45	23.44	23.84	23.44	73
1779917400	23.44	-0.08	-0.34	23.52	23.52	23.3	4574
1779830940	23.52	0.65	2.84	23.24	23.52	23.24	250
1779744600	22.87	0.08	0.35	22.38	22.87	22.38	442
1779485400	22.79	0.5	2.24	22.61	22.85	22.61	338
1779398940	22.29	0.11	0.50	22.29	22.29	22.29	1
1779312600	22.18	0.22	1.00	22.06	22.18	22.06	2
1779226140	21.96	0.56	2.62	21.66	21.96	21.54	203
1779139800	21.4	-1.1	-4.89	22.5	22.5	21.4	207
1778880600	22.5	0.3	1.35	22.32	22.5	22.2	216
1778794200	22.2	0	0.00	22.2	22.2	22.2	0
1778707800	22.2	0.88	4.13	21.32	22.2	21.32	2939
1778621400	21.32	-0.57	-2.60	21.22	21.32	21.22	2010
1778535000	21.89	0.39	1.81	21.11	22	21.11	1078
1778275800	21.5	0.36	1.70	21.14	21.5	21.14	2
1778189400	21.14	0.1	0.48	20.61	21.14	20.61	13
1778102940	21.04	0.5	2.43	21	21.06	21	280
1778016600	20.54	0.38	1.88	20.45	20.56	20.45	124
1777930200	20.16	0.3	1.51	20.61	20.61	20.16	204
1777584600	19.86	0.08	0.40	19.38	19.86	19.38	8
1777498140	19.78	0.03	0.15	19.78	19.78	19.78	10
1777411800	19.75	-0.33	-1.64	20.03	20.03	19.75	305
1777325340	20.08	-0.08	-0.40	19.75	20.08	19.75	1982
1777066200	20.16	0.54	2.75	20.16	20.16	20.16	1480
1776979800	19.62	-0.16	-0.81	19.64	19.64	19.45	60
1776893400	19.78	0.44	2.28	19.62	19.78	19.62	592
1776720600	19.34	-0.14	-0.72	19.38	19.4	19.34	76
1776461400	19.48	0.36	1.88	19.32	19.48	19.32	3
1776375000	19.12	0.43	2.30	19.1	19.12	19.1	201
1776288600	18.69	0.01	0.05	18.69	18.69	18.69	1
1776202140	18.68	0.48	2.64	18.53	18.68	18.52	506
1776115800	18.2	0.08	0.44	18.05	18.2	18.05	1333
1775856600	18.12	-0.28	-1.52	18.14	18.14	18.12	2