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	-2.4	-1.82509505703	131.5	132.66	129.1	1080699	130.89661537	SP
4	-0.58	-0.447254780999	129.68	132.66	124.61	570267	129.92074412	SP
12	12.12	10.3607454266	116.98	132.66	113.81	657589	123.16530891	SP
26	14.81	12.9582640651	114.29	132.66	113.365	455559	121.89721906	SP
52	32.41	33.5194952942	96.69	132.66	95.89	346729	116.2881969	SP
156	37.12	40.3565992607	91.98	132.66	81.81	368516	103.98717496	SP
260	20.72	19.1179184351	108.38	132.66	81.81	489649	100.57962929	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
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	1422120
1774564200	118.49	-0.57	-0.48	117.97	119.86	117.97	972036
1774477800	119.06	1.24	1.05	118.79	119.22	117.42	4378561
1774391400	117.82	1.13	0.97	115.92	118.65	115.78	354229
1774305000	116.69	2.11	1.84	116.35	118.5099	115.9659	368004
1774045800	114.58	-1.52	-1.31	116.27	116.5	113.81	493813
1773959400	116.1	0.41	0.35	114.76	117.09	114.615	433034
1773873000	115.69	-1.36	-1.16	116.55	116.8604	115.63	1927840
1773786600	117.05	0.7	0.60	117	118.045	116.86	154646
1773700200	116.35	0.42	0.36	117.02	117.51	116.35	190853
1773441000	115.93	-0.16	-0.14	116.98	117.325	115.56	191874
1773354600	116.09	-1.91	-1.62	116.55	117.23	115.95	416651
1773268200	118	-0.08	-0.07	117.65	118.2099	116.8	161773
1773181800	118.08	-0.53	-0.45	118.37	119.88	117.53	241077
1773095400	118.61	-0.09	-0.08	117.02	119.09	114.785	439452
1772839800	118.7	-2.59	-2.14	119.53	119.53	117.57	166952