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	-1.78	-1.20653426422	147.53	148.21	143.48	179226	146.08963752	SP
4	2.06	1.43364186791	143.69	148.21	143.2001	229661	146.24409908	SP
12	6.91	4.97695188706	138.84	148.21	136.8	165718	143.38973322	SP
26	8.18	5.94606382205	137.57	148.21	127.47	171018	139.62470342	SP
52	17.87	13.9740381608	127.88	148.21	121.37	151517	135.12088504	SP
156	37.7	34.8912540491	108.05	148.21	92.7912	182618	121.02944919	SP
260	41.55	39.8752399232	104.2	148.21	89.6187	318875	109.58033043	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783636200	145.75	1.49	1.03	144.99	146.6	144.805	177921
1783549800	144.26	-1.74	-1.19	145.43	145.43	143.47999	184005
1783463400	146	-1.01	-0.69	147.16	147.43	145.88999	133762
1783377000	147.01	0.25	0.17	146.93	147.19999	146.36	324347
1783031400	146.76	-0.02	-0.01	147.53	148.21	145.5	74789
1782945000	146.78	-0.95	-0.64	146.9	148.15	146.46	244057
1782858600	147.72999	0.44	0.30	147.16	147.9589	146.91999	154832
1782772200	147.29	-0.28	-0.19	147.04	147.385	145.94	224112
1782513000	147.57	0.54	0.37	146.65	147.57	146.38	724274
1782426600	147.03	1.31	0.90	146.63	148.11	146.22999	196220
1782340200	145.72	1.28	0.89	144.84	146.34	144.84	738779
1782253800	144.44	-0.57	-0.39	143.75	145.34	143.62	132803
1782167400	145.01	0.2	0.14	144.97	145.865	144.71	101907
1781821800	144.81	1.16	0.81	144.86	145.35	144.43	109189
1781735400	143.65	-2.43	-1.66	145.81	146.86	143.35499	199086
1781649000	146.08	-0.1	-0.07	146.31	147.37	145.87	110117
1781562600	146.18	-0.6	-0.41	147.52	147.99	145.79	175922
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