iShares Russell 3000【IWV】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	-6.4	-1.86425866589	343.3	343.593	334.1501	106258	338.11944749	SP
4	6.04	1.82554554797	330.86	344.04	324.125	166471	332.85227354	SP
12	18.24	5.72396912069	318.66	344.04	306.9387	146583	327.42737736	SP
26	34.43	11.3829470691	302.47	344.04	290.01	128253	318.16660565	SP
52	79.87	31.0741936739	257.03	344.04	257.03	176173	293.64699692	SP
156	59.26	21.3441867166	277.64	344.04	201.8201	206298	254.61026936	SP
260	153.92	84.1184828943	182.98	344.04	126	220329	227.65916168	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
1731972600	336.53	1.42	0.42	335.33	337.39	335.07	104194
1731713400	335.11	-4.52	-1.33	337.51	337.59	334.1501	171036
1731627000	339.63	-2.28	-0.67	342.2452	342.2452	339.15	125090
1731540600	341.91	-0.1	-0.03	342.35	343.47	341.4	65878
1731454200	342.01	-1.55	-0.45	343.3	343.593	340.68	62221
1731367800	343.56	1.04	0.30	343.66	344.04	342.6	67714
1731108600	342.52	1.65	0.48	341.14	343.12	341.11	100871
1731022200	340.87	2.57	0.76	339.5963	341.36	339.59	191356
1730935800	338.3	9.16	2.78	336.6587	338.77	334.935	211776
1730849400	329.14	4.18	1.29	325.38	329.17	325.38	488217
1730763000	324.95999	-0.74	-0.23	325.62	326.47	324.125	144913
1730500200	325.7	1.49	0.46	326.08	328.1397	325.41	170570
1730413800	324.20999	-6.34	-1.92	328.55	328.55	324.20999	79201
1730327400	330.55	-0.78	-0.24	330.95999	332.44	330.201	96273
1730241000	331.33	0.48	0.15	330.12	331.97	329.41	46949
1730154600	330.85	1.36	0.41	331.41	331.68	330.79	92075
1729895400	329.49	-0.25	-0.08	331.31	332.6419	329.14999	131311
1729809000	329.74	0.69	0.21	330.17	330.2	328.38	113029
1729722600	329.05	-2.86	-0.86	330.72	331.05	327.07	84867
1729636200	331.91	-0.38	-0.11	330.86	332.51	330.65499	775713
1729549800	332.29	-1.14	-0.34	332.86	333.18	330.85	93266
1729290600	333.43	1.24	0.37	333.16	333.64	332.3	102220
1729204200	332.19	0.07	0.02	334.02999	334.02999	332.05	142726
1729117800	332.12	1.73	0.52	330.89	332.42	330.3693	182113
1729031400	330.39	-2.37	-0.71	332.73	333.02999	330.02	299525
1728945000	332.76	2.56	0.78	330.83	333.19	330.81	450410
1728685800	330.2	2.49	0.76	327.45	330.45999	327.45	354918
1728599400	327.70999	-0.3	-0.09	327.45999	328.395	326.75	45123
1728513000	328.01	2.06	0.63	326	328.51	325.7246	65787
1728426600	325.95	2.68	0.83	324.48	326.39999	324.26	66768
1728340200	323.27	-3.08	-0.94	325.47	325.5301	322.58	51291
1728081000	326.35	3.27	1.01	325.7	326.39999	323.65499	57600
1727994600	323.08	-0.72	-0.22	322.77	324.2	322.04989	77106
1727908200	323.8	0.04	0.01	322.0591	324.43	322.0591	105055
1727821800	323.76	-2.97	-0.91	326.56	326.56	322.39	304505
1727735400	326.73	1.13	0.35	325.02999	327.02999	323.63	237963
1727476200	325.6	-0.28	-0.09	326.6	327.05	325.12	59130
1727389800	325.88	1.61	0.50	326.85	326.85	324.58999	38492
1727303400	324.27	-2.2	-0.67	325.39	325.7213	323.94889	48781
1727217000	326.47	0.75	0.23	326.45999	326.51	324.64999	143182
1727130600	325.72	0.96	0.30	325.67	325.83999	324.95	58506
1726871400	324.76	-0.87	-0.27	324.81	325.45	323.67	76368
1726785000	325.63	5.6	1.75	325.6	326.66	324.122	92412
1726698600	320.02999	-0.98	-0.31	321.13	324.39	319.87	90156
1726612200	321.01	0.34	0.11	321.73	322.75	319.74	114274
1726525800	320.67	0.86	0.27	319.70999	320.73	319.2	109368
1726266600	319.81	2.19	0.69	318.47	320.4191	318.47	40656
1726180200	317.62	2.83	0.90	315.50689	317.92	314.27999	85508
1726093800	314.79	2.94	0.94	311.86	315.45999	306.9387	85399
1726007400	311.85	0.68	0.22	311.63	312.075	308.92	69060
1725921000	311.17	3.57	1.16	309.82	311.66	308.8	56364
1725661800	307.6	-5.23	-1.67	314.01	314.01	307	136433
1725575400	312.83	-0.72	-0.23	313.95999	315.01	311.49	145689
1725489000	313.55	-0.76	-0.24	313.3	315.58999	312.91	74097
1725402600	314.31	-6.56	-2.04	319.02999	319.02999	313.1	197605
1725057000	320.87	2.58	0.81	319.37	321.43	317.51	682296
1724970600	318.29	0.46	0.14	319.43	321.165	318	57815
1724884200	317.83	-2.13	-0.67	319.49	319.86	316.52999	85082
1724797800	319.95999	0.27	0.08	318.66	320.142	318.3565	108770
1724711400	319.69	-0.59	-0.18	321	321.26	318.87	50244
1724452200	320.27999	4.21	1.33	318.33	320.63	318.07	75489
1724365800	316.07	-2.76	-0.87	319.95	320.37	315.87	248964
1724279400	318.83	1.18	0.37	318.20999	319.25	317.47	41140
1724193000	317.64999	-0.8	-0.25	318.20999	318.95139	316.915	32903
1724106600	318.45	3.23	1.02	315.64999	318.45	315.49	58436