iShares Russell 1000 Growth【IWF】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	-4.23	-3.3225983819	127.31	129.14	122	3962250	127.6719335	SP
4	0.05	0.0406404941884	123.03	129.14	122	4543098	125.16794585	SP
12	-321.69	-72.3272702745	444.77	480.31	117.7	3441834	239.50695546	SP
26	-355.54	-74.2844009862	478.62	481.95	117.7	3148200	347.43035488	SP
52	-284.38	-69.7933539489	407.46	493	117.7	2164596	377.11791401	SP
156	-141.11	-53.4123168931	264.19	493	117.7	1638575	356.43621135	SP
260	-133.53	-52.0361638284	256.61	493	117.7	1769408	309.67610172	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	122.69	-4.14	-3.26	126.01	126.11	122.33	7822323
1780612200	126.83	0.2	0.16	125.83	127.1	125.61	4092818
1780525800	126.63	-1.66	-1.29	128	128.03	126.3	4000286
1780439400	128.29	-0.48	-0.37	128.46	128.685	127.86	4139295
1780353000	128.77	0.92	0.72	128.06	129.13999	127.85	4028276
1780093800	127.85	0.73	0.57	127.31	128.15	127.21	3550573
1780007400	127.12	1.41	1.12	125.69	127.195	125.56	3067889
1779921000	125.71	0.05	0.04	125.5	125.885	125.3034	3055360
1779834600	125.66	0.66	0.53	125.655	126.14	125.27	2988187
1779489000	125	0.32	0.26	125.26	125.855	124.82	2546819
1779402600	124.68	0.02	0.02	124.12	125.245	123.68	5189267
1779316200	124.66	1.59	1.29	123.25	124.69	123	4465186
1779229800	123.07	-1.03	-0.83	123.46	123.97	122.695	4730200
1779143400	124.1	-0.27	-0.22	124.52	124.76	123.11	6921925
1778884200	124.37	-1.52	-1.21	124.82	125.525	123.83	7497135
1778797800	125.89	1.58	1.27	124.57	126.045	124.46	3824109
1778711400	124.31	0.96	0.78	123.28	124.69	122.6	5484230
1778625000	123.35	-0.17	-0.14	123.21	123.5	122.14	4686449
1778538600	123.52	-0.02	-0.02	122.75	124.025	122.65	5684967
1778279400	123.54	0.8	0.65	123.03	123.68	122.92	6329861
1778193000	122.74	0.3	0.25	123.09	123.78	122.41	5753930
1778106600	122.44	2.03	1.69	121.14	122.55	120.86	3805065
1778020200	120.41	0.59	0.49	120.47	120.64	120	6411557
1777933800	119.82	-0.23	-0.19	120.11	120.44	118.98	6948270
1777674600	120.05	0.78	0.65	120.14	120.88	120.01	7020996
1777588200	119.27	0.47	0.40	119.22	119.58	117.7	4930730
1777501800	118.8	-0.27	-0.23	118.79	118.935	118.14	5238339
1777415400	119.0725	-0.91	-0.76	118.88	119.32247	118.4	4187480
1777329000	119.985	0.2	0.17	119.29	120.0775	119.065	4236644
1777069800	119.785	1.52	1.29	118.625	119.9	118.315	4426376
1776983400	118.2625	-1.46	-1.22	119.0625	119.3025	117.055	5231356
1776897000	119.7175	1.9	1.61	118.7375	119.75	118.50812	3418268
1776810600	117.815	-0.87	-0.73	118.89	119.19	117.56752	5861700
1776724200	118.6825	-0.42	-0.35	118.78	118.915	117.8625	4779252
1776465000	119.1025	1.8	1.53	118.445	119.45375	118.3125	5269640
1776378600	117.3075	0.08	0.07	117.61	117.8275	116.6375	5489712
1776292200	117.2275	2.09	1.81	115.6175	117.2925	115.48935	5251564
1776205800	115.1425	2.04	1.80	113.78	115.205	113.755	3849596
1776119400	113.105	1.54	1.38	111.2875	113.1325	111.11	17237136
1775860200	111.565	0.26	0.24	111.5875	112.1	111.3125	4328700
1775773800	111.3025	0.52	0.46	110.745	111.49	109.9825	4555212
1775687400	110.7875	2.79	2.59	111.8275	112.01595	110.3075	5277468
1775601000	107.9925	0.06	0.05	107.5525	108.0625	106.01	5675660
1775514600	107.935	0.42	0.40	107.575	108.2225	107.285	7194292
1775169000	107.51	-0.02	-0.02	105.835	107.845	105.2925	10024140
1775082600	107.5275	0.93	0.87	107.4575	108.235	106.9575	16081464
1774996200	106.6	3.87	3.77	104.015	106.865	104.015	15116136
1774909800	102.7275	-0.48	-0.46	104.06	104.165	102.23	13368428
1774650600	103.2025	-2.39	-2.26	104.99	104.995	102.9925	17545388
1774564200	105.5875	-2.46	-2.28	107.1575	107.6275	105.535	8830248
1774477800	108.05	0.69	0.65	108.5	109.055	107.7675	10512380
1774391400	107.355	-1.15	-1.06	107.795	108.0775	107.1175	8333084
1774305000	108.505	1.65	1.54	108.685	109.7075	108.1775	10599936
1774045800	106.86	-2	-1.83	108.52	108.52	106.2475	21473856
1773959400	108.855	-0.41	-0.37	108.4325	109.3625	107.95	14610768
1773873000	109.26	-1.67	-1.50	110.51625	110.84497	109.225	7440604
1773786600	110.9275	0.04	0.03	111.215	111.77	110.735	8617252
1773700200	110.89	1.32	1.20	110.6725	111.5625	110.455	16180456
1773441000	109.5725	-1.25	-1.13	111.1925	111.795	109.42625	17390768
1773354600	110.825	-2.01	-1.78	112.065	112.1675	110.7925	29893208
1773268200	112.83	-0.01	-0.01	113.1425	113.81	112.27	11350620
1773181800	112.8425	-0.27	-0.24	113.0725	113.8225	112.3725	16184008
1773095400	113.11	1.35	1.20	110.6	113.3675	110.225	20557248
1772839800	111.765	-1.49	-1.32	111.785	112.7275	111.4	12417776