iShares S&P Mid Cap 400 Growth【IJK】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	-1.13	-0.971959401342	116.26	117.6	114.3	562799	116.30750859	SP
4	0.33	0.287456445993	114.8	117.6	109.83	301080	115.31530083	SP
12	9.9	9.40796350851	105.23	117.6	104.88	332339	111.78472009	SP
26	17.64	18.0941635039	97.49	117.6	96.86	398208	105.94384968	SP
52	23.52	25.674053051	91.61	117.6	90.36	293628	102.38913518	SP
156	40.09	53.4248400853	75.04	117.6	67.6274	335999	89.50710067	SP
260	33.47	40.9870193485	81.66	117.6	61.44	320778	83.17926198	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
1782945000	116.07	-1.43	-1.22	116.85	117.35	115.78	1390206
1782858600	117.5	1.55	1.34	116.24	117.6	116.095	667582
1782772200	115.95	0.61	0.53	115.57	116.06	114.3	244883
1782513000	115.34	-0.68	-0.59	115.21	115.95	114.665	340209
1782426600	116.02	1.1	0.96	116.26	117.115	115.41	171115
1782340200	114.92	0.38	0.33	114.57	116.08	114.43	298137
1782253800	114.54	-1.8	-1.55	114.11	115.67	113.84	193563
1782167400	116.34	0.68	0.59	116.02	116.52	115.64	200901
1781821800	115.66	1.47	1.29	115.58	115.8	114.4579	242918
1781735400	114.19	-1.18	-1.02	115.35	116.4899	114.0175	211729
1781649000	115.37	-0.52	-0.45	116.08	116.53	115.09	146436
1781562600	115.89	0.95	0.83	116.8	116.93	115.69	245426
1781303400	114.94	0.66	0.58	115.06	115.6211	114.0301	195824
1781217000	114.28	3.32	2.99	111.84	114.45	111.84	269179
1781130600	110.96	-2.13	-1.88	112.38	113.93	110.775	256553
1781044200	113.09	0.68	0.60	113.44	114.705	109.83	213882
1780957800	112.41	-0.05	-0.04	113.51	113.51	112.27	122302
1780698600	112.46	-3.11	-2.69	114.5	114.5	111.965	161606
1780612200	115.57	0.39	0.34	114.8	115.83	114.41	148061
1780525800	115.18	0.17	0.15	114.62	115.47	114.02	709413
1780439400	115.01	0.86	0.75	113.94	115.04	113.89	152953
1780353000	114.15	0.08	0.07	113.45	114.5401	112.62	270465
1780093800	114.07	0.52	0.46	113.92	114.4499	113.5	106095
1780007400	113.55	0.2	0.18	113.07	114.1	112.29	171269
1779921000	113.35	-0.75	-0.66	114.39	114.39	113.24	134046
1779834600	114.1	2.27	2.03	113.11	114.1	112.5752	540079
1779489000	111.83	0.98	0.88	111.47	112.21	111.01	1688479
1779402600	110.85	0.25	0.23	110.09	111.31	109.38	219114
1779316200	110.6	2.03	1.87	109.26	110.78	108.33	342188
1779229800	108.57	-1.07	-0.98	108.98	109.25	107.75	166542
1779143400	109.64	-0.69	-0.63	110.64	110.845	109.07	284947
1778884200	110.33	-2.11	-1.88	111.17	111.1799	110.05	219231
1778797800	112.44	0.45	0.40	112.51	112.75	111.85	291917
1778711400	111.99	-0.04	-0.04	112.4	112.45	111.04	158086
1778625000	112.03	-0.87	-0.77	112.5	112.5	110.4	222087
1778538600	112.9	0.18	0.16	112.84	113.19	112.6	259578
1778279400	112.72	0.73	0.65	113.08	113.08	112.2101	152821
1778193000	111.99	-1.51	-1.33	114.59	114.86	111.77	265304
1778106600	113.5	2.94	2.66	112.55	113.5464	111.9728	291453
1778020200	110.56	1.71	1.57	109.83	110.655	109.71	371888
1777933800	108.85	-0.27	-0.25	108.89	109.77	108.27	257728
1777674600	109.12	0.41	0.38	109.59	109.59	108.815	341229
1777588200	108.71	1.84	1.72	107.55	108.77	107.27	171439
1777501800	106.87	-0.77	-0.72	107.55	107.75	106.29	140927
1777415400	107.64	-1.66	-1.52	108.67	108.985	107.215	247260
1777329000	109.3	-0.29	-0.26	109.69	109.9451	108.79	194736
1777069800	109.59	0.68	0.62	109.46	110.04	108.685	329271
1776983400	108.91	-0.29	-0.27	108.98	109.59	107.53	260576
1776897000	109.2	-0.48	-0.44	110.92	110.92	108.94	208900
1776810600	109.68	-0.74	-0.67	110.71	111.58	109.32	212126
1776724200	110.42	0.61	0.56	109.5	110.42	109.5	160435
1776465000	109.81	2.37	2.21	108.8	110.44	108.56	483479
1776378600	107.44	0.02	0.02	107.67	108.1	107.05	2076264
1776292200	107.42	-0.21	-0.20	107.72	108.035	106.8801	241366
1776205800	107.63	0.85	0.80	107.31	107.89	106.83	266775
1776119400	106.78	1.43	1.36	104.88	106.92	104.88	472193
1775860200	105.35	-0.25	-0.24	105.94	105.94	105.06	239931
1775773800	105.6	0.03	0.03	105.23	106.115	104.88	232542
1775687400	105.57	3.24	3.17	105.79	106.4	105.04	536380
1775601000	102.33	0.17	0.17	101.79	102.87	101.4	363298
1775514600	102.16	0.29	0.28	101.81	102.23	101.1	5602598
1775169000	101.87	0.13	0.13	99.88	102.885	99.685	780177