iShares Russell Top 200【IWL】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	3.18	1.74571805007	182.16	185.82	179.42	46500	182.6298363	SP
4	-1.34	-0.717805871009	186.68	188.51	179.42	53897	183.06195302	SP
12	18.62	11.1684261036	166.72	189.18	166.33	56000	180.5875922	SP
26	13.79	8.03847274847	171.55	189.18	155.38	65719	173.44307212	SP
52	32.58	21.327572663	152.76	189.18	152.58	55745	169.64158771	SP
156	78.8	73.9628308616	106.54	189.18	99.37	66751	140.37677381	SP
260	81.85	79.0897671273	103.49	189.18	82.54	77951	119.98969933	SP

個人投資家向けのプロ仕様のツール。

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	184.7	-0.25	-0.14	184.45	185.55	183.97	55992
1782858600	184.95	1.69	0.92	183.43	185.315	183.32	38244
1782772200	183.26	2.83	1.57	181.87	183.405	181.03	30553
1782513000	180.43	-0.23	-0.13	179.71	181.74	179.42	50971
1782426600	180.66	-0.47	-0.26	182.16	182.16	180.2	56741
1782340200	181.13	-0.38	-0.21	181.67	182.85	180.68	29632
1782253800	181.51	-2.53	-1.37	181.45	182.9682	181.41	67160
1782167400	184.04	-0.97	-0.52	185.13	185.62	183.78	69123
1781821800	185.01	1.87	1.02	185.39	185.4	184.26	34833
1781735400	183.14	-2.36	-1.27	185.78	185.78	182.87	70860
1781649000	185.5	-1.04	-0.56	186.39	186.55	185.38	19677
1781562600	186.54	3	1.63	185.85	187.06	185.85	48342
1781303400	183.54	0.66	0.36	183.36	184.08	182.23	55952
1781217000	182.875	2.93	1.63	180.79	183.2551	179.69	127766
1781130600	179.95	-2.9	-1.59	181.78	182.78	179.9	75036
1781044200	182.85	-0.83	-0.45	184.59	185.28	179.5	67088
1780957800	183.68	0.74	0.40	184.47	185.1799	183.57	60385
1780698600	182.94	-5.22	-2.77	186.86	187.09	182.91	42621
1780612200	188.16	0.82	0.44	186.68	188.51	186.54	23065
1780525800	187.34	-1.56	-0.83	188.78	188.92	187.31	46148
1780439400	188.9	0.13	0.07	188.42	189.12	188.25	31498
1780353000	188.77	0.64	0.34	188.2	189.18	187.93	60642
1780093800	188.13	0.41	0.22	187.92	188.63	187.78	75208
1780007400	187.72	1.21	0.65	186.61	187.83	186.26	44536
1779921000	186.5071	-0	-0.00	186.74	186.74	185.985	104807
1779834600	186.51	1.12	0.60	186.38	186.9	185.97	28447
1779489000	185.39	0.66	0.36	185.71	186.21	185.195	31774
1779402600	184.73	0.23	0.12	183.79	185.28	183.48	40191
1779316200	184.5	1.87	1.02	183.13	184.53	182.9493	47158
1779229800	182.63	-1.2	-0.65	183.09	183.64	182.27	45906
1779143400	183.83	-0.07	-0.04	184.28	184.4	182.7639	45326
1778884200	183.9	-2.34	-1.26	184.66	185.1731	183.86	38510
1778797800	186.24	1.64	0.89	184.87	186.485	184.87	31470
1778711400	184.6	1.29	0.70	183.37	184.96	183	29722
1778625000	183.31	-0.13	-0.07	182.81	183.45	181.74	34177
1778538600	183.44	0.16	0.09	182.76	183.83	182.76	22928
1778279400	183.28	1.68	0.93	182.53	183.32	182.53	35862
1778193000	181.6	-0.43	-0.24	182.43	182.83	181.375	47872
1778106600	182.03	2.65	1.48	180.47	182.16	180.47	194302
1778020200	179.38	1.27	0.71	178.92	179.66	178.91	83392
1777933800	178.11	-0.67	-0.37	178.69	179.08	177.346	71881
1777674600	178.78	0.58	0.33	178.95	179.91	178.78	41206
1777588200	178.2	1.51	0.85	177.43	178.37	176.04	47835
1777501800	176.69	-0.07	-0.04	176.5	176.69	175.82	42131
1777415400	176.76	-0.75	-0.42	176.55	176.8	176.1	73186
1777329000	177.51	0.39	0.22	176.8	177.53	176.62	92904
1777069800	177.12	1.58	0.90	176.31	177.21	175.9	30509
1776983400	175.5358	-0.98	-0.56	175.9	176.585	174.17	64533
1776897000	176.52	2.17	1.25	175.56	176.52	175.32	50684
1776810600	174.3492	-1.07	-0.61	176.05	176.0841	174.025	89845
1776724200	175.416	-0.6	-0.34	175.77	175.98	174.985	47042
1776465000	176.02	2.08	1.20	175.11	176.585	175.11	32272
1776378600	173.94	0.31	0.18	173.97	174.25	173.1419	60348
1776292200	173.63	1.81	1.05	172.3	173.69	172.03	34876
1776205800	171.82	2.22	1.31	170.13	171.87	170.13	52307
1776119400	169.6	1.72	1.02	167.52	169.66	167.285	182915
1775860200	167.88	-0.15	-0.09	168.24	168.54	167.69	38646
1775773800	168.03	1.13	0.68	166.72	168.1	166.33	50948
1775687400	166.9	4.06	2.49	167.25	167.4	165.87	45723
1775601000	162.84	0.16	0.10	162.31	162.875	160.63999	76005
1775514600	162.68	0.78	0.48	161.91	162.83	161.87	55601
1775169000	161.9	0.07	0.04	159.81	162.29	159.385	76647