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	-1.46	-1.2816011236	113.92	115.83	112.35	277397	114.91712614	SP
4	-0.62	-0.548284400424	113.08	115.83	107.75	328283	112.55726556	SP
12	11.62	11.5232050774	100.84	115.83	96.86	561373	105.32818182	SP
26	14.75	15.0956913315	97.71	115.83	96.235	379353	104.28487905	SP
52	22.98	25.6817165847	89.48	115.83	87.34	287369	100.68275971	SP
156	40.78	56.8917410714	71.68	115.83	67.6274	333397	88.6725427	SP
260	32.72	41.0333584148	79.74	115.83	61.44	319153	82.70347943	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
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
1775082600	101.74	1.12	1.11	101.56	102.69	101.5114	1074509
1774996200	100.62	3.4	3.50	98.44	101.16	98.24	1036399
1774909800	97.22	-1.31	-1.33	99.71	99.71	96.86	454729
1774650600	98.53	-1.74	-1.74	99.73	99.89	98.34	888291
1774564200	100.27	-2.32	-2.26	101.33	102.26	100.22	1097059
1774477800	102.59	1.04	1.02	102.81	103.2	101.47	4832227
1774391400	101.55	0.77	0.76	99.99	102	99.63	315897
1774305000	100.78	2.06	2.09	100.7	102.495	100.475	328084
1774045800	98.72	-2.89	-2.84	101.32	101.33	97.98	365073
1773959400	101.61	0.58	0.57	99.65	102.22	99.65	197233
1773873000	101.03	-0.76	-0.75	101.57	102.43	101.02	375339
1773786600	101.79	0.93	0.92	101.05	102.1401	100.96	169754
1773700200	100.86	0.91	0.91	101.17	102.13	100.775	240251
1773441000	99.95	-0.19	-0.19	100.84	101.43	99.55	199124
1773354600	100.14	-2.64	-2.57	101.63	101.98	100.115	814047
1773268200	102.78	-0.23	-0.22	102.52	103.38	101.96	185876
1773181800	103.01	-0.25	-0.24	103.32	104.71	102.88	158006
1773095400	103.26	1.84	1.81	100.6	103.375	99.57	227018
1772839800	101.42	-2.61	-2.51	102.17	102.64	101.07	240867