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	-3.29	-2.00463075798	164.12	164.63	160.49	1894166	161.64891976	SP
4	-4.54	-2.74535889218	165.37	166.43	158.19	2465301	162.76877038	SP
12	17.12	11.9128801058	143.71	166.43	142.67	2220321	158.68213249	SP
26	10.08	6.68656716418	150.75	166.43	137.7301	4498289	150.41196662	SP
52	27.84	20.9339048049	132.99	166.43	132.91	3304617	148.31372573	SP
156	65.51	68.7263953	95.32	166.43	89.73	2057809	132.77456818	SP
260	61.97	62.6846044912	98.86	166.43	77.44	2134144	115.918317	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
1782426600	161.22	0.13	0.08	162.41999	162.5	160.49	2279889
1782340200	161.09	-0.11	-0.07	161.44999	162.62	160.6299	1722402
1782253800	161.19999	-2.12	-1.30	160.965	162.43	160.76	1902118
1782167400	163.32	-0.53	-0.32	164.12	164.63	163.12	1672255
1781821800	163.85	1.75	1.08	164.12	164.13999	163.1899	1969868
1781735400	162.1	-1.94	-1.18	164.26	164.57	161.72	3602211
1781649000	164.04	-1.01	-0.61	165.09	165.3	163.97	3266780
1781562600	165.05	2.32	1.43	164.71	165.54	164.57	1729307
1781303400	162.72999	0.95	0.59	162.53	163.41	161.38999	2404764
1781217000	161.78	2.86	1.80	159.72	162.33	158.88999	3404742
1781130600	158.91999	-2.59	-1.60	160.72	161.88999	158.91999	4695957
1781044200	161.51	-0.34	-0.21	162.86	163.72999	158.19	3351772
1780957800	161.85	0.5	0.31	162.78	163.19999	161.665	1850939
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