iShares Russell Top 200 Value【IWX】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	-0.99	-0.95201461679	103.99	105.14	102.96	125089	103.97077327	SP
4	1.63	1.60797080004	101.37	105.14	101.02	117092	102.85046583	SP
12	9.21	9.81981021431	93.79	105.14	90.58	251277	97.52207107	SP
26	11.43	12.4822540133	91.57	105.14	90.58	282709	95.66499495	SP
52	20.79	25.2888942951	82.21	105.14	81.62	193975	93.1496424	SP
156	37.12	56.3448694596	65.88	105.14	62.08	200101	82.12684765	SP
260	35.01	51.492866598	67.99	105.14	57.03	177150	76.81779551	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	103	-1.99	-1.90	104.36	104.5	102.94	161616
1780612200	104.99	0.87	0.84	104.29	105.14	104.29	105109
1780525800	104.12	0.01	0.01	104.09	104.4099	104.08	89280
1780439400	104.11	0.75	0.73	103.09	104.2	103.09	90566
1780353000	103.36	-0.37	-0.36	103.07	103.61	103.07	137508
1780093800	103.729	-0.01	-0.01	103.99	103.99	103.59	202983
1780007400	103.74	-0.08	-0.08	103.7	103.9899	103.32	78496
1779921000	103.82	-0.15	-0.14	104.12	104.19	103.6262	131422
1779834600	103.97	0.88	0.85	103.87	104.06	103.64	73100
1779489000	103.09	0.68	0.66	102.84	103.46	102.84	80828
1779402600	102.41	0.3	0.30	101.66	102.4826	101.33	85292
1779316200	102.105	0.77	0.75	101.68	102.21	101.48	55985
1779229800	101.34	-0.44	-0.43	101.24	101.915	101.02	103949
1779143400	101.78	0.35	0.35	101.57	101.89	101.19	106811
1778884200	101.43	-1.22	-1.19	101.98	102	101.4	153343
1778797800	102.65	0.21	0.20	102.59	102.95	102.583	97124
1778711400	102.44	0.4	0.39	102.09	102.61	101.73	271849
1778625000	102.04	-0.03	-0.03	101.87	102.16	101.22	133270
1778538600	102.07	0.29	0.28	102.12	102.355	101.91	180302
1778279400	101.78	0.94	0.93	101.37	101.83	101.26	47529
1778193000	100.84	-0.96	-0.94	101.51	101.6355	100.71	129589
1778106600	101.8	1.08	1.07	101.32	101.92	101.3174	77648
1778020200	100.72	1.07	1.07	100.19	100.9	100.12	94601
1777933800	99.65	-0.65	-0.65	100.06	100.415	99.55	99585
1777674600	100.3	-0.17	-0.17	100.4	100.985	100.29	144969
1777588200	100.47	1.84	1.87	98.99	100.56	98.94	183154
1777501800	98.63	0.2	0.20	98.34	98.63	98.27	110353
1777415400	98.43	-0.05	-0.05	98.64	98.715	98.27	97244
1777329000	98.48	0.01	0.01	98.42	98.9101	98.42	84583
1777069800	98.47	0.19	0.19	98.84	98.84	98.34	116695
1776983400	98.28	0.51	0.52	97.76	98.49	97.59	118973
1776897000	97.77	0.39	0.40	98	98.11	97.6	96388
1776810600	97.38	-0.61	-0.62	98.39	98.39	97.2	3633094
1776724200	97.99	-0.14	-0.14	98.16	98.31	97.86	2491166
1776465000	98.13	0.86	0.88	97.55	98.46	97.54	399046
1776378600	97.27	0.33	0.34	96.86	97.3	96.81	588606
1776292200	96.94	-0.29	-0.30	97.25	97.25	96.595	93125
1776205800	97.23	0.48	0.50	96.62	97.32	96.42	94278
1776119400	96.75	0.7	0.73	95.73	96.77	95.73	92669
1775860200	96.05	-0.62	-0.64	96.82	96.82	95.99	107487
1775773800	96.67	0.67	0.70	95.74	96.8134	95.74	104192
1775687400	96	2.23	2.38	95.42	96.01	95.24	87166
1775601000	93.77	0.02	0.02	93.68	93.78	93.19	214411
1775514600	93.75	0.52	0.56	93.24	93.77	93.24	126773
1775169000	93.23	0.09	0.10	92.16	93.55	92.16	225497
1775082600	93.14	0.47	0.51	92.92	93.53	92.92	813349
1774996200	92.67	1.82	2.00	91.7	92.69	91.39	151625
1774909800	90.85	-0.13	-0.14	91.75	91.94	90.58	77778
1774650600	90.98	-1.11	-1.21	91.87	92.03	90.85	88647
1774564200	92.09	-1.03	-1.11	92.69	93.06	92.06	94508
1774477800	93.12	0.47	0.51	93.19	93.43	92.66	94170
1774391400	92.65	0.15	0.16	91.91	93.12	91.86	146157
1774305000	92.5	0.51	0.55	93.02	93.46	92.5	148904
1774045800	91.99	-0.87	-0.94	92.84	93.05	91.57	213099
1773959400	92.86	-0.19	-0.20	92.34	93.23	92.33	94544
1773873000	93.05	-1.22	-1.29	93.98	94.07	93.02	273197
1773786600	94.27	-0.01	-0.01	94.52	94.69	94.26	115728
1773700200	94.28	0.76	0.81	94.3	94.65	94.07	205005
1773441000	93.52	0.11	0.12	93.79	94.35	93.39	223905
1773354600	93.41	-1.14	-1.21	93.77	93.99	93.36	308846
1773268200	94.55	-0.21	-0.22	94.75	94.81	94.13	271724
1773181800	94.76	-0.13	-0.14	94.92	95.6901	94.45	318153
1773095400	94.89	0.4	0.42	93.78	95.06	92.935	243246
1772839800	94.49	-1.12	-1.17	94.52	94.7101	93.85	519174