iShares S&P Mid Cap 400 Value【IJJ】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	3.86	2.70081164288	142.92	146.77	141.57	172356	143.56522912	SP
4	7.52	5.39997127675	139.26	146.77	136.8	166551	141.53239351	SP
12	16.84	12.9598276127	129.94	146.77	127.47	158860	138.22833756	SP
26	10.78	7.92647058824	136	146.77	127.47	157381	137.6099999	SP
52	25.11	20.6377907455	121.67	146.77	120.03	146642	133.08460215	SP
156	42.89	41.284050438	103.89	146.77	92.7912	182287	119.8782008	SP
260	37.36	34.1436666057	109.42	146.77	89.6187	322695	109.13412546	SP

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
1781303400	146.78	1.29	0.89	146.18	147.35	145.83	66984
1781217000	145.49	2.79	1.96	143.69	145.69999	143.2001	238712
1781130600	142.69999	-1.49	-1.03	144.12	145.3544	142.69	215820
1781044200	144.19	1.68	1.18	143.5	145.22999	142.1	137438
1780957800	142.51	0.57	0.40	142.51	143.46	142.44	140179
1780698600	141.94	-1.59	-1.11	142.91999	143.35	141.57	129630
1780612200	143.53	0.64	0.45	143.37	144.09	143.37	138925
1780525800	142.88999	-0.51	-0.36	142.83	143.27	142.62899	308303
1780439400	143.4	1.62	1.14	141.8	143.595	141.8	100452
1780353000	141.78	-0.44	-0.31	141.62	142.185	141.1	121363
1780093800	142.22	-0.14	-0.10	142.22999	142.8	142.16	92886
1780007400	142.36	0.09	0.06	142.06	142.69	141.2584	197165
1779921000	142.27	-0.15	-0.11	142.74	143.2791	142.25	104578
1779834600	142.41999	1.47	1.04	141.56	142.5891	141.56	113826
1779489000	140.94999	1.07	0.76	140.33	141.11	140.22	89837
1779402600	139.88	0.2	0.14	139.07	140.3	137.85	133858
1779316200	139.68	2.33	1.70	137.9	139.87	136.94999	303284
1779229800	137.35	-1.2	-0.87	138.18	138.18	136.8	283034
1779143400	138.55	0.63	0.46	138.43	139.52	138	137767
1778884200	137.91999	-1.92	-1.37	139.26	139.26	137.75	177404
1778797800	139.84	0.58	0.42	139.91999	140.755	139.52	179648
1778711400	139.26	-0.66	-0.47	140.13999	140.13999	138.7101	82383
1778625000	139.91999	-0.66	-0.47	140.9	140.91	138.78	134420
1778538600	140.58	-1.18	-0.83	142.08	142.08	140.52	120814
1778279400	141.76	0.42	0.30	142.1	142.2615	141.345	64923
1778193000	141.34	-1.83	-1.28	143.25	143.28	141.29	148523
1778106600	143.16999	1.39	0.98	142.86	143.78	142.83	111982
1778020200	141.78	1.44	1.03	140.81	142.19	140.5	161461
1777933800	140.34	-1.5	-1.06	141.3	141.9	139.88999	122375
1777674600	141.84	-0.47	-0.33	142.65	142.65	141.685	151561
1777588200	142.31	2.27	1.62	140.21	142.61	140.21	101385
1777501800	140.04	-1.04	-0.74	141.29	141.47	139.57	73644
1777415400	141.08	-0.66	-0.47	142.12	142.59	140.63999	180429
1777329000	141.74	0.43	0.30	141.34	142.625	141.34	157651
1777069800	141.31	-0.11	-0.08	141.65	141.94999	141.09	61652
1776983400	141.41999	0.32	0.23	141.38	141.91999	140.22999	104584
1776897000	141.1	-0.56	-0.40	142.97999	142.97999	140.79	56686
1776810600	141.66	-0.66	-0.46	142.77	143.72989	141.415	96233
1776724200	142.32	0.85	0.60	141.01	142.5	141.01	93488
1776465000	141.47	2.55	1.84	139.84	142.3	139.84	95941
1776378600	138.91999	0.48	0.35	138.84	139.32499	138.36	86481
1776292200	138.44	-0.5	-0.36	138.82	138.82	138.04	76495
1776205800	138.94	0.21	0.15	138.77	139.41	138.16	101500
1776119400	138.72999	1.15	0.84	137.18	138.72999	136.83	162458
1775860200	137.58	-0.61	-0.44	138.38	138.38	137.38999	90246
1775773800	138.19	0.58	0.42	137	138.6	136.885	200777
1775687400	137.61	3.38	2.52	137.07	138.1	136.86	558205
1775601000	134.22999	0.2	0.15	133.58	134.75	133.53	140099
1775514600	134.03	0.74	0.56	132.96	134.08	132.59	105701
1775169000	133.29	0.14	0.11	131.71	134.22	131.16999	143737
1775082600	133.15	0.65	0.49	132.78	133.77	132.78	132752
1774996200	132.5	3.09	2.39	130.91999	133.315	130.32	201280
1774909800	129.41	-0.14	-0.11	130.78	131.02	129.01	277477
1774650600	129.55	-2.14	-1.63	131.07	131.27	129.35	190330
1774564200	131.69	-0.82	-0.62	131.46	133.24	131.46	178529
1774477800	132.51	0.94	0.71	132.63999	133.22999	130.94999	255944
1774391400	131.57	1.02	0.78	129.57	132.44	129.32	304131
1774305000	130.55	2.47	1.93	130.46	132.44	130.07	282775
1774045800	128.08	-2.25	-1.73	129.94	130.41	127.47	259147
1773959400	130.33	-0.17	-0.13	129.32	131.01	128.935	183337
1773873000	130.5	-1.54	-1.17	131.35	131.96	130.44999	87856
1773786600	132.04	0.61	0.46	132.01	133.008	131.91	96627
1773700200	131.43	0.66	0.50	131.91	132.76	131.41999	195360
1773441000	130.77	-0.13	-0.10	131.58	132.235	130.55	196450