iShares Core S&P Total US Stock Market【ITOT】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	-2.4544	-1.48418697466	165.37	166.43	160.57	2154750	165.67029858	SP
4	2.2856	1.42289734172	160.63	166.43	159.37	1819786	163.2119422	SP
12	16.8856	11.5631034719	146.03	166.43	137.7301	3441863	149.45647554	SP
26	13.1556	8.78445512821	149.76	166.43	137.7301	4502562	149.56721315	SP
52	32.2356	24.6675849403	130.68	166.43	129.24	3261583	147.21470115	SP
156	68.5956	72.7264631043	94.32	166.43	89.73	2031819	131.74253106	SP
260	65.6456	67.4880230287	97.27	166.43	77.44	2120643	115.19903797	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
1780698600	161.35	-4.49	-2.71	164.79	164.83	160.96	2213965
1780612200	165.84	0.79	0.48	164.52	166.125	164.44999	1450521
1780525800	165.05	-1.21	-0.73	166.07	166.09	164.94	1491903
1780439400	166.26	0.42	0.25	165.63999	166.43	165.57	1496537
1780353000	165.84	0.36	0.22	165.1	166.31	165	2784059
1780093800	165.47999	0.44	0.27	165.37	165.745	164.97	3550730
1780007400	165.04	0.99	0.60	164.02	165.195	163.8	1890029
1779921000	164.05	-0.07	-0.04	164.16999	164.36	163.63999	1528874
1779834600	164.12	1.19	0.73	163.96	164.44	163.63999	1384453
1779489000	162.93	0.78	0.48	163.02	163.61	162.63999	1248635
1779402600	162.15	0.43	0.27	161.1	162.56	160.88	2163727
1779316200	161.72	1.82	1.14	160.38	161.83	160	1784854
1779229800	159.9	-1.04	-0.65	160.08	160.77	159.37	2074505
1779143400	160.94	-0.16	-0.10	161.3	161.71	159.88	1926615
1778884200	161.1	-2.1	-1.29	161.87	162.06	160.91999	1719129
1778797800	163.19999	1.21	0.75	162.29	163.57499	162.29	1200555
1778711400	161.99	0.85	0.53	161.29	162.31	160.52	1045968
1778625000	161.13999	-0.36	-0.22	161	161.29499	159.72999	1665741
1778538600	161.5	0.32	0.20	161.01	161.91999	161.01	2896972
1778279400	161.18	1.19	0.74	160.63	161.31	160.56	1272092
1778193000	159.99	-0.75	-0.47	161.08	161.1	159.61	2957861
1778106600	160.74	2.25	1.42	159.62	160.88	159.49	1200393
1778020200	158.49	1.32	0.84	157.96	158.79	157.96	3075571
1777933800	157.16999	-0.59	-0.37	157.65	158.13999	156.5103	1686526
1777674600	157.76	0.47	0.30	157.94	158.59	157.72	1409192
1777588200	157.29	1.67	1.07	156.21	157.5	155.44999	3176356
1777501800	155.62	-0.1	-0.06	155.69	155.75	154.87	2838543
1777415400	155.72	-0.83	-0.53	155.82	156.13999	155.185	4003781
1777329000	156.55	0.21	0.13	156.12	156.66999	155.97999	1557645
1777069800	156.34	1.1	0.71	155.79	156.47	155.25	1633366
1776983400	155.24	-0.67	-0.43	155.5	156.1	153.81	3004379
1776897000	155.91	1.46	0.95	155.66999	155.935	155.34	1232170
1776810600	154.44999	-1.04	-0.67	155.93	156.15	154.12	2459712
1776724200	155.49	-0.1	-0.06	155.305	155.63	154.82499	1884873
1776465000	155.59	2	1.30	154.72	156.145	154.62	2838521
1776378600	153.59	0.38	0.25	153.53	153.88	152.94	1704541
1776292200	153.21	1.13	0.74	152.35	153.3	152.08	3344096
1776205800	152.08	1.75	1.16	150.81	152.135	150.76	2153419
1776119400	150.33	1.65	1.11	148.31	150.34	148.145	1935815
1775860200	148.68	-0.21	-0.14	149.29	149.29	148.49	1545245
1775773800	148.88999	0.82	0.55	147.88999	149.16	147.57	1909516
1775687400	148.07	3.62	2.51	148.29	148.47989	147.16	2006886
1775601000	144.44999	0.13	0.09	143.91999	144.47999	142.66999	4188022
1775514600	144.32	0.64	0.45	143.71	144.5	143.62	2168986
1775169000	143.68	0.23	0.16	141.54	144.16999	141.21	3340714
1775082600	143.44999	1.02	0.72	143.29	144.26	143.01499	5922966
1774996200	142.43	4.12	2.98	139.86	142.66999	139.66	8174432
1774909800	138.31	-0.63	-0.45	140.18	140.25	137.7301	5800890
1774650600	138.94	-2.42	-1.71	140.78	140.8	138.66	9485245
1774564200	141.36	-2.48	-1.72	142.79	143.51	141.28	4826208
1774477800	143.84	0.87	0.61	144.29	144.75	143.21	4976635
1774391400	142.97	-0.42	-0.29	142.5	143.8	142.13	10828079
1774305000	143.38999	1.71	1.21	143.85	145.01	143.07499	9625265
1774045800	141.68	-2.25	-1.56	143.65	143.6571	140.88999	8691274
1773959400	143.93	-0.29	-0.20	143.10499	144.63	142.72	11262046
1773873000	144.22	-1.97	-1.35	145.66999	145.96	144.15	5178153
1773786600	146.19	0.16	0.11	146.43	146.975	146.01	4412160
1773700200	146.03	1.46	1.01	145.9	146.71	145.63999	5740774
1773441000	144.57	-0.77	-0.53	146.03	146.745	144.35	10433450
1773354600	145.34	-2.35	-1.59	146.56	146.63999	145.2901	10755732
1773268200	147.69	-0.14	-0.09	147.91	148.47	147.005	7671172
1773181800	147.83	-0.33	-0.22	148.06	149.34	147.38999	9421542
1773095400	148.16	1.3	0.89	145.5	148.53	144.53	14076720
1772839800	146.86	-2.07	-1.39	147.12	147.66999	146.26	12069499