iShares Morningstar Mid Cap ETF【IMCB】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	-0.31	-0.33176369863	93.44	95.44	92.94	27456	94.52689614	SP
4	2.22	2.44197558024	90.91	95.44	89.09	28682	92.12130106	SP
12	8.99	10.6845733302	84.14	95.44	81.12	47287	87.57702394	SP
26	9.85	11.8275696446	83.28	95.44	81.12	43772	86.45246022	SP
52	15.25	19.5814072933	77.88	95.44	76.9	43216	84.16390067	SP
156	32.8	54.3676446212	60.33	95.44	55.98	31877	76.97528542	SP
260	26.07	38.8756337608	67.06	95.44	52.6769	28589	72.47134141	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	93.13	-2.17	-2.27	94.41	94.5899	93.03	20981
1780612200	95.298	0.66	0.70	94.62	95.44	94.62	37342
1780525800	94.64	-0.23	-0.24	94.79	95.0573	94.61	26980
1780439400	94.87	1.1	1.17	94.03	94.88	94.03	27948
1780353000	93.77	0.34	0.36	92.94	94.02	92.94	23348
1780093800	93.43	0.27	0.29	93.44	93.4471	92.97	21664
1780007400	93.16	0.37	0.40	92.82	93.51	92.4	24262
1779921000	92.79	-0.11	-0.12	93.26	93.26	92.745	35266
1779834600	92.9	0.77	0.84	92.79	93.29	92.68	17839
1779489000	92.13	0.81	0.89	91.87	92.31	91.5	26279
1779402600	91.32	0.53	0.58	90.4	91.38	90.145	34973
1779316200	90.79	1.1	1.23	89.93	90.88	89.64	36539
1779229800	89.69	-0.34	-0.38	89.43	90.03	89.09	16751
1779143400	90.03	-0.07	-0.07	90.21	90.4499	89.48	22559
1778884200	90.0972	-1.22	-1.34	90.54	90.66	90.0972	20875
1778797800	91.32	0.49	0.54	90.99	91.5799	90.99	19052
1778711400	90.83	-0.07	-0.08	91.1	91.1	90.33	25372
1778625000	90.9	-0.39	-0.43	91.02	91.02	90.17	42122
1778538600	91.29	0.41	0.45	91.04	91.46	91.04	47877
1778279400	90.88	0.26	0.29	90.91	91.0399	90.635	37903
1778193000	90.62	-1.2	-1.31	91.82	91.82	90.43	30212
1778106600	91.82	0.91	1.00	91.51	91.9316	91.325	23054
1778020200	90.91	0.96	1.07	90.51	91.18	90.41	24253
1777933800	89.946	-0.47	-0.51	90.37	90.79	89.8422	235437
1777674600	90.4114	-0.09	-0.10	90.75	90.8099	90.31	23089
1777588200	90.5	1.68	1.89	89.06	90.54	89.06	70199
1777501800	88.82	0.01	0.01	89.17	89.17	88.46	237767
1777415400	88.81	-0.76	-0.85	89.27	89.52	88.557	19968
1777329000	89.57	-0.09	-0.10	89.63	89.79	89.57	19300
1777069800	89.66	-0.14	-0.16	89.92	89.92	89.415	13640
1776983400	89.8	0.17	0.19	89.62	90.0302	88.92	26741
1776897000	89.63	0.05	0.05	90.31	90.31	89.3524	20137
1776810600	89.583	-0.42	-0.46	90.34	90.665	89.56	28200
1776724200	90	0.39	0.44	89.45	90.04	89.425	28847
1776465000	89.61	1.28	1.44	88.73	89.93	88.73	40038
1776378600	88.335	0.36	0.41	87.96	88.42	87.96	36398
1776292200	87.97	-0.15	-0.17	88.21	88.21	87.648	25172
1776205800	88.12	0.51	0.58	87.83	88.2022	87.72	28782
1776119400	87.61	1.06	1.22	86.37	87.627	86.37	39722
1775860200	86.55	-0.44	-0.51	87.14	87.14	86.53	27821
1775773800	86.99	0.13	0.15	86.6	87.22	86.52	66685
1775687400	86.86	2.27	2.68	86.57	86.98	86.3	59650
1775601000	84.59	-0.18	-0.21	84.43	84.81	84.07	131796
1775514600	84.77	0.41	0.49	84.3	84.8	84.3	201929
1775169000	84.36	0.36	0.43	82.91	84.4	82.91	49296
1775082600	84	0.57	0.68	83.72	84.46	83.72	67892
1774996200	83.43	2.05	2.52	82.34	83.66	82.09	89255
1774909800	81.38	-0.66	-0.80	82.77	82.77	81.12	33259
1774650600	82.04	-1	-1.20	82.63	82.9481	81.805	68198
1774564200	83.04	-1.06	-1.26	83.43	84.2296	82.97	25612
1774477800	84.1	0.47	0.56	84.4	84.445	83.63	18906
1774391400	83.63	0.31	0.37	82.66	83.98	82.66	53573
1774305000	83.32	1.07	1.30	83.53	84.38	83.1507	47023
1774045800	82.25	-1.41	-1.69	83.56	83.56	81.8117	149073
1773959400	83.66	0.1	0.13	82.93	83.96	82.93	44167
1773873000	83.555	-1.09	-1.29	84.17	84.49	83.5514	19256
1773786600	84.6491	0.32	0.38	84.63	85.1096	84.63	13352
1773700200	84.33	0.86	1.03	84.25	84.775	84.2	26556
1773441000	83.47	0.02	0.02	84.14	84.3955	83.315	34740
1773354600	83.45	-1.52	-1.79	84.16	84.62	83.44	147521
1773268200	84.97	-0.25	-0.29	85.02	85.385	84.62	19783
1773181800	85.22	-0.56	-0.65	85.72	86.4187	85.22	25903
1773095400	85.78	0.47	0.55	84.49	85.95	83.72	38170