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	-3.9	-3.17073170732	123	123.59	117.64	5633146	119.85749667	SP
4	-8.21	-6.44882570104	127.31	129.14	117.64	5505168	122.65498944	SP
12	-311.2	-72.3216360679	430.3	480.31	117.64	4127126	157.26947254	SP
26	-361.72	-75.2298157315	480.82	481.95	117.64	3631722	297.92803923	SP
52	-298	-71.4456964757	417.1	493	117.64	2434964	340.37010966	SP
156	-149.8	-55.7084417999	268.9	493	117.64	1725994	341.99187986	SP
260	-150.5	-55.8234421365	269.6	493	117.64	1821178	302.85372159	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
1782513000	119.04	0.94	0.80	117.54	119.62	117.33	11428870
1782426600	118.1	-1.57	-1.31	119.74	119.8688	117.64	6132925
1782340200	119.67	-0.14	-0.12	119.95	121.21	119.39	5287515
1782253800	119.81	-1.95	-1.60	120.09	121.035	119.77	4805591
1782167400	121.76	-1.43	-1.16	123	123.59	121.6	6306552
1781821800	123.19	1.59	1.31	122.99	123.49	122.04	2864507
1781735400	121.6	-1.75	-1.42	123.44	123.716	121.265	12892577
1781649000	123.35	-1.01	-0.81	124.05	124.15	123.26	3797266
1781562600	124.36	2.75	2.26	123.6	124.75	123.37	3692045
1781303400	121.61	0.04	0.03	122.07	122.125	120.49	5294764
1781217000	121.57	1.88	1.57	119.97	121.885	118.98	5168904
1781130600	119.69	-2.33	-1.91	121.02	121.98	119.59	7006952
1781044200	122.02	-0.96	-0.78	123.54	124.3	119.17	6288526
1780957800	122.98	0.29	0.24	123.785	124.1254	122.77	7426503
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	5189298
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	5720963
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	17898784