iShares S&P Small Cap 600 Value【IJS】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	3.77	2.82333558002	133.53	137.3	131.8	412347	134.08411598	SP
4	5.8	4.41064638783	131.5	137.3	129.3301	524290	131.91915549	SP
12	18.68	15.7477659754	118.62	137.3	118.03	495384	127.69154806	SP
26	21.59	18.6587157549	115.71	137.3	113.365	470598	123.06599289	SP
52	38.76	39.3342804952	98.54	137.3	97.9011	347134	118.1169448	SP
156	46.33	50.928877652	90.97	137.3	81.81	369431	104.61022458	SP
260	30.32	28.3417461208	106.98	137.3	81.81	482621	100.65938761	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513000	136.93	1.32	0.97	134.94	137.07	134.94	857756
1782426600	135.61	1.57	1.17	134.87	136.22999	134.77	284083
1782340200	134.04	1.33	1.00	132.8	134.61	132.8	1051057
1782253800	132.71	-0.3	-0.23	131.8	133.26	131.8	165235
1782167400	133.01	-0.31	-0.23	133.53	133.91999	132.97	149013
1781821800	133.32	2.11	1.61	132.78	133.63999	132.41999	277332
1781735400	131.21	-2.39	-1.79	133.54	134.235	130.9	280814
1781649000	133.6	-0.68	-0.51	134.57	135.43	133.3	208523
1781562600	134.28	-1.18	-0.87	135.63	136.22	134.01	237385
1781303400	135.46	1.43	1.07	134.41	136.18	134.28	253819
1781217000	134.03	2.38	1.81	132.56	134.12	131.82	236655
1781130600	131.65	-0.73	-0.55	132.24	133.785	131.59	261260
1781044200	132.38	1.25	0.95	132.27	134.19999	130.18	489494
1780957800	131.13	0.96	0.74	131.25	132.22999	131	480126
1780698600	130.16999	-2.31	-1.74	132	132.22999	129.77	183229
1780612200	132.47999	1.79	1.37	131.29	132.66	131.21	363807
1780525800	130.69	-1.61	-1.22	131.9	131.9	130.62	4205286
1780439400	132.3	1.4	1.07	130.99	132.55	130.99	232192
1780353000	130.9	0.21	0.16	130.04	131.06	129.33009	435243
1780093800	130.69	-1.01	-0.77	131.5	131.63999	130.58	166965
1780007400	131.69999	0.23	0.17	131.11	131.83	130.47	211377
1779921000	131.47	0.46	0.35	131.33	132.41	131.215	246247
1779834600	131.01	1.57	1.21	130.22999	131.185	130.1534	507064
1779489000	129.44	1.12	0.87	128.74	129.62	128.54	2659761
1779402600	128.32	0.65	0.51	127.07	128.66999	125.87	156092
1779316200	127.67	2.69	2.15	125.56	127.71	124.7	134420
1779229800	124.98	-1.23	-0.97	125.86	125.86	124.61	219657
1779143400	126.21	0.57	0.45	125.76	127.07	125.615	265384
1778884200	125.64	-1.74	-1.37	126.49	126.49	125.52	196621
1778797800	127.38	0.83	0.66	127.21	128.275	127.15	251697
1778711400	126.55	-0.56	-0.44	127.22	127.22	126.1304	122847
1778625000	127.11	-1.36	-1.06	128.31	128.31	126.1	194903
1778538600	128.47	-1.31	-1.01	130.13999	130.36	128.4	153784
1778279400	129.78	0.58	0.45	129.68	130.145	128.93	111720
1778193000	129.19999	-0.97	-0.75	130.56	130.85	129.11	207144
1778106600	130.16999	0.88	0.68	129.97999	130.54	129.68	126722
1778020200	129.29	1.52	1.19	128.11	129.69999	128.11	326910
1777933800	127.77	-1.6	-1.24	129.04	129.315	127.115	354577
1777674600	129.37	0.08	0.06	129.63	129.78	128.72999	414424
1777588200	129.29	1.64	1.28	127.59	129.69	127.37	241782
1777501800	127.65	-1.05	-0.82	128.54	128.93	127.295	172633
1777415400	128.69999	-0.36	-0.28	129.16	130.03	128.41999	679786
1777329000	129.06	0.45	0.35	128.79	129.84	128.79	252688
1777069800	128.61	0.6	0.47	128.33	128.94	127.61	277397
1776983400	128.01	0.08	0.06	127.97	128.51	126.58	238570
1776897000	127.93	0.23	0.18	128.74	128.74	127.55	150410
1776810600	127.7	-0.64	-0.50	128.56	129.57	127.3524	289605
1776724200	128.34	0.88	0.69	126.91	128.53	126.91	231133
1776465000	127.46	2.31	1.85	126.13	128.47	126.13	537257
1776378600	125.15	0.56	0.45	124.57	125.53	124.37	1834269
1776292200	124.59	-0.03	-0.02	124.64	124.71	123.8592	188752
1776205800	124.62	0.23	0.18	124.49	125	123.82	302549
1776119400	124.39	1.51	1.23	122.62	124.4	122.3	157386
1775860200	122.88	-0.37	-0.30	123.31	123.4199	122.57	168731
1775773800	123.25	0.9	0.74	121.71	123.56	121.71	181279
1775687400	122.35	2.57	2.15	122.25	123.08	121.86	194234
1775601000	119.78	0.25	0.21	119.17	120.18	118.83	431314
1775514600	119.53	0.6	0.50	118.62	119.57	118.03	4884230
1775169000	118.93	0.26	0.22	117.27	119.56	116.95	476492
1775082600	118.67	0.22	0.19	118.95	119.67	118.52	458473
1774996200	118.45	2.54	2.19	117.48	119.5	116.615	943284
1774909800	115.91	-0.63	-0.54	117.62	117.62	115.62	1677399
1774650600	116.54	-1.95	-1.65	117.92	118.01	116.23	1423988