iShares Morningstar Small Cap ETF【ISCB】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	0.22	0.296256396445	74.26	75.855	73.99	3502	74.93345484	SP
4	2.17	3.00096805421	72.31	75.855	70.59	3630	73.38734556	SP
12	6.88	10.1775147929	67.6	75.855	67.4	3502	71.51481144	SP
26	9.04	13.8141809291	65.44	75.855	62.965	4770	68.83843637	SP
52	15.46	26.1945103355	59.02	75.855	58.0583	4441	66.05583666	SP
156	24.61	49.3483055945	49.87	75.855	43.117	5854	56.48611189	SP
260	15.15	25.5351424237	59.33	75.855	42.24	6753	52.91845129	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945000	75.3139	-0.19	-0.26	75.59	75.855	75.3139	2732
1782858600	75.5074	0.43	0.58	74.88	75.56	74.88	4188
1782772200	75.0749	0.15	0.19	75.21	75.21	74.4101	4246
1782513000	74.9293	0.77	1.04	73.99	74.9293	73.99	1120
1782426600	74.16	0.55	0.75	74.26	74.365753	73.99	5222
1782340200	73.6084	0.47	0.64	73.45	74.15	73.45	2000
1782253800	73.1372	-0.29	-0.39	72.76	73.54	72.76	3113
1782167400	73.4243	-0.02	-0.03	73.31	74.07	73.31	6115
1781821800	73.4427	0.99	1.37	73.92	73.92	72.9	4455
1781735400	72.4501	-0.84	-1.14	73.67	73.825	72.44	3660
1781649000	73.286	-0.37	-0.51	73.76	74.09	73.286	3760
1781562600	73.66	0.07	0.10	74.62	74.62	73.66	4180
1781303400	73.59	0.62	0.86	73.25	73.9336	73.25	4071
1781217000	72.9661	1.65	2.31	71.84	72.9661	71.71	4175
1781130600	71.3175	-0.71	-0.99	71.75	72.64	71.3175	3160
1781044200	72.032	0.45	0.63	72.15	72.76	70.59	4845
1780957800	71.5832	0.3	0.42	71.52	72.0799	71.52	3310
1780698600	71.286	-1.57	-2.16	72.26	72.26	71.286	1328
1780612200	72.86	0.62	0.85	72.31	73.009	72.31	3281
1780525800	72.2438	-0.49	-0.67	72.51	72.51	72.1	929
1780439400	72.7339	0.41	0.56	72.16	72.81	72.16	3154
1780353000	72.3283	-0.04	-0.05	72.01	72.58	71.67	5499
1780093800	72.3677	-0.32	-0.44	72.61	72.61	72.26	4113
1780007400	72.6884	0.28	0.39	72.32	72.6884	72.12	1563
1779921000	72.4079	0.03	0.04	72.43	72.599371	72.39	1281
1779834600	72.38	0.89	1.25	72.14	72.425	72.09	4776
1779489000	71.4866	0.56	0.79	71.34	71.555	71.16	1748
1779402600	70.9252	0.43	0.61	70.16	70.951	70.16	2554
1779316200	70.497	1.4	2.02	69.59	70.497	69.44	5471
1779229800	69.1011	-0.67	-0.96	69.95	69.95	69	2999
1779143400	69.77	-0.06	-0.09	70.07	70.12	69.58	1829
1778884200	69.8321	-1.29	-1.81	70.25	70.25	69.8321	3783
1778797800	71.12	0.3	0.42	71.05	71.48	71.05	2463
1778711400	70.8245	-0.17	-0.24	71.15	71.15	70.58	4196
1778625000	70.9954	-0.49	-0.68	71.58	71.58	70.34	3215
1778538600	71.4817	-0.16	-0.22	71.88	71.88	71.4817	2177
1778279400	71.6373	0.47	0.65	71.42	71.6373	71.38	4757
1778193000	71.1717	-0.9	-1.25	72.45	72.45	71.1717	1971
1778106600	72.0708	0.89	1.24	71.55	72.08	71.5	1717
1778020200	71.1848	0.89	1.26	70.84	71.31	70.84	6445
1777933800	70.296	-0.45	-0.63	70.6	70.97	70.04	2901
1777674600	70.7444	0.05	0.07	71.2	71.2	70.66	2736
1777588200	70.6954	1.27	1.83	69.51	70.77	69.51	7198
1777501800	69.427	-0.49	-0.70	70.18	70.18	69.22	2382
1777415400	69.9147	-0.59	-0.84	70.36	70.36	69.76	2194
1777329000	70.5076	0.05	0.08	70.46	70.5076	70.42	1423
1777069800	70.4528	0.1	0.15	70.62	70.64	70.4	3922
1776983400	70.35	-0.22	-0.32	70.42	70.8	70.2317	3017
1776897000	70.5734	0.03	0.05	71.39	71.39	70.4	5553
1776810600	70.5399	-0.57	-0.80	71.36	71.6	70.52	1796
1776724200	71.11	0.36	0.51	70.56	71.221	70.56	4755
1776465000	70.7466	1.31	1.88	69.79	71.0016	69.79	2373
1776378600	69.44	0.33	0.48	69.03	69.45	69.03	2366
1776292200	69.1075	-0.01	-0.02	69.02	69.29	68.875	4276
1776205800	69.12	0.43	0.63	68.99	69.275	68.9	5083
1776119400	68.6868	0.92	1.35	67.4	68.6868	67.4	6961
1775860200	67.77	-0.39	-0.57	68.29	68.29	67.68	5768
1775773800	68.16	0.27	0.40	67.6	68.325	67.5	2809
1775687400	67.89	1.77	2.68	68.03	68.15	67.7067	5112
1775601000	66.1162	0.08	0.12	65.78	66.239999	65.65	5013
1775514600	66.0391	0.25	0.38	65.709999	66.069999	65.709999	3715
1775169000	65.7872	0.23	0.35	64.51	65.7872	64.51	6610