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	3.44	2.40114473179	143.265	147.27	141.41	4477247	144.40039556	SP
4	7.295	5.23276665949	139.41	147.27	137.085	4616543	141.33510246	SP
12	21.575	17.242068249	125.13	147.27	124.665	4129441	137.21525722	SP
26	23.545	19.1174082494	123.16	147.27	119.775	5483733	130.24436234	SP
52	38.815	35.976457503	107.89	147.27	107.085	5220228	123.84119507	SP
156	51.095	53.4410626504	95.61	147.27	87.3201	4476494	113.11566799	SP
260	32.555	28.5194918966	114.15	147.27	86.4	4386935	108.78379206	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782426600	146.27	1.85	1.28	145.41999	147.19	145.32	4238219
1782340200	144.41999	1.65	1.16	143.13999	145.33	143.06	7783414
1782253800	142.77	-0.49	-0.34	141.63	143.46	141.41	2780549
1782167400	143.26	0.05	0.03	143.26499	143.99	143.03	3106806
1781821800	143.21	2.54	1.81	142.66999	143.415	141.945	5812695
1781735400	140.66999	-1.95	-1.37	142.75	143.56	140.33	5841183
1781649000	142.62	-0.77	-0.54	143.86	144.57	142.32	6071760
1781562600	143.38999	-0.28	-0.19	144.35	145.06	143.13	3878700
1781303400	143.66999	1.38	0.97	142.88999	144.68	142.47999	3567652
1781217000	142.29	3.39	2.44	140.13	142.405	139.485	5762017
1781130600	138.9	-0.99	-0.71	139.81	141.52	138.84	5042889
1781044200	139.88999	1.31	0.95	139.72	141.85	137.085	6007287
1780957800	138.58	0.9	0.65	139.04	139.85	138.49	4043092
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