iShares Russell Mid Cap【IWR】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	-2.1	-1.95694716243	107.31	108.65	105.21	1208548	107.87104996	SP
4	-0.18	-0.170794192997	105.39	108.65	102.52	1740881	105.67224675	SP
12	7.29	7.44485294118	97.92	108.65	94.35	2653099	100.70340547	SP
26	8.01	8.24074074074	97.2	108.65	94.35	2584918	100.16939932	SP
52	15.32	17.0430526199	89.89	108.65	88.83	2188047	97.81577937	SP
156	35.5	50.9252617989	69.71	108.65	64.66	1668228	88.64883324	SP
260	26.4	33.4982870194	78.81	108.65	60.73	1679401	82.52188313	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	106.21	-2.3	-2.12	107.71	107.85	105.89	1700667
1780612200	108.51	0.56	0.52	107.91	108.65	107.741	1129078
1780525800	107.95	-0.28	-0.26	107.9	108.36	107.49	1204022
1780439400	108.23	0.75	0.70	107.5	108.34	107.5	1005922
1780353000	107.48	0.11	0.10	106.79	107.79	106.63	1610355
1780093800	107.37	0.2	0.19	107.31	107.485	106.9001	1093361
1780007400	107.17	0.49	0.46	106.63	107.565	106.29	1482454
1779921000	106.68	-0.22	-0.21	107.14	107.19	106.63	1533295
1779834600	106.9	0.98	0.93	106.69	107.26	106.24	3469166
1779489000	105.92	0.92	0.88	105.56	106.135	105.4	2118826
1779402600	105	0.56	0.54	103.96	105.215	103.44	2673692
1779316200	104.44	1.38	1.34	103.5	104.56	102.81	2256957
1779229800	103.06	-0.62	-0.60	103.19	103.615	102.52	1969239
1779143400	103.68	-0.01	-0.01	103.88	104.325	103.16	2338968
1778884200	103.69	-1.46	-1.39	104.31	104.33	103.62	1657382
1778797800	105.15	0.41	0.39	104.91	105.56	104.72	2172035
1778711400	104.74	-0.23	-0.22	105.13	105.3341	104.1	1321023
1778625000	104.97	-0.56	-0.53	105.26	105.34	103.985	1422513
1778538600	105.53	0.33	0.31	105.48	105.745	105.27	1310877
1778279400	105.2	0.29	0.28	105.39	105.55	104.775	1307683
1778193000	104.91	-1.2	-1.13	106.21	106.43	104.57	2081553
1778106600	106.11	1.05	1.00	105.97	106.32	105.39	1323245
1778020200	105.06	1.05	1.01	104.51	105.28	104.27	1435597
1777933800	104.01	-0.19	-0.18	104.08	104.815	103.6	2379994
1777674600	104.2	-0.14	-0.13	104.67	104.89	104.095	1682357
1777588200	104.34	1.87	1.82	102.82	104.45	102.58	1913808
1777501800	102.47	-0.4	-0.39	102.91	103.15	102.12	4197716
1777415400	102.87	-0.88	-0.85	103.44	103.83	102.52	1361301
1777329000	103.75	-0.01	-0.01	103.84	104.285	103.44	2362524
1777069800	103.76	-0.07	-0.07	103.96	104.1799	103.36	1250168
1776983400	103.83	-0.04	-0.04	103.89	104.23	102.65	2267255
1776897000	103.87	-0.11	-0.11	104.8	105	103.555	1880180
1776810600	103.98	-0.66	-0.63	104.96	105.411	103.78	1894352
1776724200	104.64	0.46	0.44	103.91	104.69	103.86	1719382
1776465000	104.18	1.46	1.42	103.36	104.6198	103.33	2014261
1776378600	102.72	0.46	0.45	102.48	103.07	102.35	1368047
1776292200	102.26	-0.21	-0.20	102.45	102.696	101.91	1464968
1776205800	102.47	0.53	0.52	102.09	102.59	101.84	1806151
1776119400	101.94	1.3	1.29	100.37	101.96	100.37	2613437
1775860200	100.64	-0.5	-0.49	101.32	101.45	100.49	1295026
1775773800	101.14	-0.11	-0.11	100.85	101.52	100.63	1692748
1775687400	101.25	2.65	2.69	100.98	101.5	100.53	2480317
1775601000	98.6	-0.15	-0.15	98.37	98.955	97.97	3310727
1775514600	98.75	0.41	0.42	98.22	98.775	97.94	2315310
1775169000	98.34	0.43	0.44	96.69	98.99	96.54	2542394
1775082600	97.91	0.68	0.70	97.73	98.44	97.62	6097620
1774996200	97.23	2.49	2.63	95.85	97.69	95.47	4363993
1774909800	94.74	-0.67	-0.70	96.4	96.43	94.35	3047265
1774650600	95.41	-1.31	-1.35	96.33	96.62	95.2	8459032
1774564200	96.72	-1.34	-1.37	97.28	98.21	96.63	3084529
1774477800	98.06	0.59	0.61	98.25	98.745	97.27	6289448
1774391400	97.47	0.45	0.46	96.43	97.98	96.235	8939987
1774305000	97.02	1.33	1.39	97.2	98.375	96.735	5539512
1774045800	95.69	-1.91	-1.96	97.35	97.515	95.17	5182183
1773959400	97.6	0.14	0.14	96.63	98.14	96.5635	4547046
1773873000	97.46	-1.07	-1.09	98.13	98.64	97.44	3401604
1773786600	98.53	0.51	0.52	98.31	99.045	98.31	2703274
1773700200	98.02	0.94	0.97	98.05	98.775	97.84	3549794
1773441000	97.08	-0.12	-0.12	97.92	98.34	96.92	5191625
1773354600	97.2	-1.76	-1.78	98.13	98.5863	97.16	6202024
1773268200	98.96	-0.26	-0.26	99.01	99.4161	98.405	3246847
1773181800	99.22	-0.74	-0.74	99.89	100.585	99.095	4874050
1773095400	99.96	0.68	0.68	98.38	100.16	97.21	4596732
1772839800	99.28	-1.64	-1.63	99.6	99.76	98.55	4227044