iShares Core S&P Small Cap【IJR】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	-1.73	-1.24094397819	139.41	140.4493	137.09	4100229	139.02128145	SP
4	-0.6	-0.433902227365	138.28	140.53	132.695	3567307	137.30051738	SP
12	14.49	11.76231837	123.19	140.53	119.775	4903659	130.26192723	SP
26	15.94	13.0934779037	121.74	140.53	119.775	5516247	128.32335927	SP
52	31.21	29.3134216211	106.47	140.53	105.15	5204087	122.11285546	SP
156	41.53	43.1929277171	96.15	140.53	87.3201	4479787	112.22452454	SP
260	23.55	20.6343643214	114.13	140.53	86.4	4367441	108.41603893	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	137.68	-2.58	-1.84	139.61	139.9	137.16999	3276916
1780612200	140.26	1.81	1.31	138.88	140.4493	138.61	3077801
1780525800	138.44999	-1.24	-0.89	139.12	139.28	138.148	2606667
1780439400	139.69	1.23	0.89	138.38999	139.8	138.27	4103805
1780353000	138.46	-0.2	-0.14	137.74	138.68	137.09	5986583
1780093800	138.66	-1.06	-0.76	139.41	139.57	138.5	4726291
1780007400	139.72	0.1	0.07	139.08	139.91	138.44999	3454238
1779921000	139.62	0.03	0.02	139.93	140.53	139.4	2692494
1779834600	139.59	2.19	1.59	138.34	139.62	138.26499	5276679
1779489000	137.4	1.13	0.83	136.8	137.69999	136.41999	2501569
1779402600	136.27	0.41	0.30	134.99	136.74	134	3596670
1779316200	135.86	2.7	2.03	133.71	135.91	132.88999	4151089
1779229800	133.16	-1.24	-0.92	133.97999	134.07	132.695	4170044
1779143400	134.4	0.47	0.35	134.62	135.46	133.925	3469394
1778884200	133.93	-2.21	-1.62	134.94	135.095	133.84	3820169
1778797800	136.13999	0.86	0.64	136.12	136.97999	135.66	2342529
1778711400	135.28	-0.51	-0.38	135.94	135.94	134.69999	3178881
1778625000	135.79	-1.56	-1.14	137.07	137.0891	134.49	3817223
1778538600	137.35	-1	-0.72	138.69	139.05	137.21	2455791
1778279400	138.35	0.71	0.52	138.28	138.66999	137.6	2350907
1778193000	137.63999	-1.29	-0.93	139.28	139.49	137.46	3938547
1778106600	138.93	0.82	0.59	138.85	139.115	138.03	2727941
1778020200	138.11	1.94	1.42	136.82	138.455	136.71	2421759
1777933800	136.16999	-1.27	-0.92	137.01	137.69999	135.485	3226695
1777674600	137.44	0.34	0.25	137.61	137.86	136.66	3446869
1777588200	137.1	2.37	1.76	135.16	137.38999	134.88999	4431375
1777501800	134.72999	-1.06	-0.78	135.76	135.99	134.27	5047599
1777415400	135.79	-0.77	-0.56	136.63999	137.28	135.35	5098022
1777329000	136.56	0.26	0.19	136.56	137.34	136.22999	2849209
1777069800	136.3	0.73	0.54	136.22	136.66999	135.09	5485700
1776983400	135.57	-0.05	-0.04	135.76	136.22	133.96	4060416
1776897000	135.62	0.54	0.40	136.38999	136.54	135.1209	3269859
1776810600	135.08	-1.07	-0.79	136.36	137.29	134.785	9652025
1776724200	136.15	0.76	0.56	134.82	136.31	134.78	3455863
1776465000	135.38999	2.7	2.03	134.13999	136.53	133.77	4588636
1776378600	132.69	0.43	0.33	132.1	133.03	132.03	3678612
1776292200	132.26	-0.17	-0.13	132.22999	132.52	131.66	2779222
1776205800	132.43	0.62	0.47	132.27	132.845	131.55	4822289
1776119400	131.81	1.62	1.24	129.74	131.865	129.5	3427353
1775860200	130.19	-0.56	-0.43	131.05	131.05	129.78	2646895
1775773800	130.75	0.92	0.71	129.24	131.26499	129.125	4685737
1775687400	129.83	3.31	2.62	129.84	130.63	129.22999	4615326
1775601000	126.52	0.41	0.33	125.7	126.955	125.39	5153372
1775514600	126.11	0.68	0.54	125.13	126.24	124.665	4876810
1775169000	125.43	0.51	0.41	123.12	126.2	122.86	4575282
1775082600	124.92	0.61	0.49	125	126.125	124.84	9809384
1774996200	124.31	3.44	2.85	122.77	125.18	121.97	8840864
1774909800	120.87	-0.88	-0.72	123	123	120.47	6742258
1774650600	121.75	-1.92	-1.55	122.94	123.35	121.39	4888803
1774564200	123.67	-1.41	-1.13	123.87	125.54	123.52	6167578
1774477800	125.08	1.31	1.06	124.9	125.42	123.6	7323094
1774391400	123.77	0.88	0.72	121.91	124.59	121.58	8496145
1774305000	122.89	2.48	2.06	122.8	124.68	122.19	11034890
1774045800	120.41	-2.36	-1.92	122.68	123.05	119.775	13404668
1773959400	122.77	0.54	0.44	120.99	123.81	120.86	8423176
1773873000	122.23	-1.6	-1.29	123.19	123.66	122.2	9353625
1773786600	123.83	0.88	0.72	123.56	124.58	123.3	5015984
1773700200	122.95	0.9	0.74	123.34	124.19	122.91	5244517
1773441000	122.05	-0.15	-0.12	123.19	123.62	121.58	6927000
1773354600	122.2	-2.32	-1.86	122.78	123.46	122.03	8133748
1773268200	124.52	-0.27	-0.22	124.25	125.01	123.43	7175062
1773181800	124.79	-0.58	-0.46	124.96	126.86	124.27	9644331
1773095400	125.37	0.58	0.46	122.755	125.76	120.975	9650931
1772839800	124.79	-2.87	-2.25	125.37	125.38	123.98	9110003