iShares Morningstar Mid Cap Growth ETF【IMCG】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	0.01	0.0102774922919	97.3	98.02	95.36	75901	96.72266759	SP
4	4.39	4.72449418855	92.92	98.02	90.05	97694	95.05507532	SP
12	17.09	21.3039142359	80.22	98.02	79.62	105234	89.81675427	SP
26	16.2	19.9728763408	81.11	98.02	75.665	122943	84.85390037	SP
52	17.44	21.8354826593	79.87	98.02	75.665	125112	83.16188693	SP
156	37.39	62.3998664887	59.92	98.02	53.01	134353	73.22495785	SP
260	28.18	40.7637783885	69.13	98.02	48.44	124592	68.51995231	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	96.4	-0.76	-0.78	96.26	96.67	95.8001	74924
1782426600	97.16	0.75	0.78	97.42	98.02	96.75	65806
1782340200	96.41	0.41	0.43	96.14	97.3899	96.13	89860
1782253800	96	-1.49	-1.53	95.7	96.78	95.36	60922
1782167400	97.49	0.48	0.49	97.3	97.762	97.01	87992
1781821800	97.01	1.78	1.87	96.83	97.4699	96.63	109191
1781735400	95.23	-0.8	-0.83	96.43	97.26	95.17	79560
1781649000	96.03	-0.82	-0.85	97.08	97.89	95.94	75788
1781562600	96.85	2.28	2.41	96.61	97.02	96.49	78871
1781303400	94.57	0.78	0.83	94.16	94.98	93.5305	82009
1781217000	93.79	3.05	3.36	91.52	93.935	91.3	104501
1781130600	90.74	-2.15	-2.31	92.11	93.4	90.665	102589
1781044200	92.89	-0.03	-0.03	93.87	94.825	90.05	176131
1780957800	92.92	0.43	0.46	93.7	94	92.875	81341
1780698600	92.49	-3.68	-3.83	94.92	95	92.17	85538
1780612200	96.17	0.47	0.49	95.03	96.49	94.97	98744
1780525800	95.7	-0.25	-0.26	95.93	96.213	94.9701	87773
1780439400	95.95	1.63	1.73	94.56	95.97	94.56	231892
1780353000	94.32	0.8	0.86	92.92	94.6722	92.92	82762
1780093800	93.52	0.52	0.56	93.33	93.57	92.73	77085
1780007400	93	0.68	0.74	92.34	93.5	91.998	93852
1779921000	92.32	-0.4	-0.43	93.19	93.2	92	74876
1779834600	92.72	1.37	1.50	92.39	93.08	92.1219	70394
1779489000	91.35	0.84	0.93	91.16	91.62	91.023057	56370
1779402600	90.51	1.03	1.15	89.08	90.64	88.92	92434
1779316200	89.48	1.45	1.65	88.57	89.67	88.4	60004
1779229800	88.03	-0.56	-0.63	87.83	88.64	87.205	91704
1779143400	88.59	-0.74	-0.83	89.45	89.45	87.78	78487
1778884200	89.33	-1.42	-1.56	89.43	89.78	89.05	49250
1778797800	90.75	0.64	0.71	90.27	91.0093	90.12	107285
1778711400	90.11	0.15	0.17	90.36	90.4	89.22	59569
1778625000	89.96	-0.87	-0.96	90.3	90.5388	88.75	69665
1778538600	90.83	0.76	0.84	90.08	91.05	90.08	65356
1778279400	90.07	0.37	0.41	90.3	90.3	89.715	68706
1778193000	89.7	-1.21	-1.33	91.2	91.33	89.37	203459
1778106600	90.91	1.34	1.50	90.62	91.01	90.01	121908
1778020200	89.57	1.23	1.39	89.2	89.7904	89.0025	53830
1777933800	88.34	0.01	0.01	88.48	89.09	87.93	264043
1777674600	88.33	0.31	0.35	88.28	88.645	87.96	81034
1777588200	88.02	2.01	2.34	86.62	88.065	86.57	75457
1777501800	86.01	0.03	0.03	86.46	86.5	85.65	68469
1777415400	85.98	-1.41	-1.61	86.54	86.975	85.6	70823
1777329000	87.39	-0.16	-0.18	87.4	87.59	86.76	70910
1777069800	87.55	0.23	0.26	87.64	87.75	86.94	122140
1776983400	87.32	-0.12	-0.14	87.17	87.81	86.21	95948
1776897000	87.44	0.27	0.31	87.96	88.1299	87.006132	98828
1776810600	87.17	-0.61	-0.69	87.98	88.55	86.99	140400
1776724200	87.78	0.64	0.73	87.04	87.78	87.04	109026
1776465000	87.14	1.47	1.72	86.54	87.53	86.5	430562
1776378600	85.67	0.31	0.36	85.61	85.892	85.27	119284
1776292200	85.36	-0.09	-0.11	85.53	85.69	84.81	99112
1776205800	85.45	0.79	0.93	85.19	85.5	84.74	152232
1776119400	84.66	1.69	2.04	82.76	84.665	82.76	187701
1775860200	82.97	-0.26	-0.31	83.53	83.53	82.86	64614
1775773800	83.23	-0.07	-0.08	83.1	83.47	82.69	103610
1775687400	83.3	2.88	3.58	83.3	83.845	82.84	146240
1775601000	80.42	-0.18	-0.22	80.15	80.64	79.62	161939
1775514600	80.6	0.45	0.56	80.22	80.6351	80.065	90754
1775169000	80.15	0.39	0.49	78.2	80.7	78.1	134505
1775082600	79.76	0.99	1.26	79.41	80.41	79.41	169050
1774996200	78.77	2.76	3.63	77.11	78.93	76.7602	217453
1774909800	76.01	-0.99	-1.29	77.89	77.96	75.665	382483