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	-0.16	-0.151014629542	105.95	106.62	104.34	111530	105.50706456	SP
4	1.8	1.73093566689	103.99	106.83	102.225	123297	104.48609775	SP
12	12.55	13.4598884599	93.24	106.83	93.19	233820	99.45779207	SP
26	13.19	14.2440604752	92.6	106.83	90.58	240581	97.07097812	SP
52	22.52	27.0445538609	83.27	106.83	82.783383	194229	93.91302556	SP
156	39.83	60.3850818678	65.96	106.83	62.08	200208	82.55651729	SP
260	39.19	58.8438438438	66.6	106.83	57.03	178131	77.06223327	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
1782426600	106.06	1.31	1.25	106.31	106.62	105.62	108386
1782340200	104.75	-0.19	-0.18	105.17	105.28	104.34	101117
1782253800	104.94	-1.09	-1.03	104.62	105.5	104.35	98270
1782167400	106.03	0.51	0.48	105.95	106.04	105.685	138348
1781821800	105.52	0.63	0.60	106.08	106.08	105.445	74211
1781735400	104.89	-0.97	-0.92	105.92	106.15	104.6901	267582
1781649000	105.86	-0.3	-0.28	106.4	106.83	105.78	133447
1781562600	106.16	0.78	0.74	106.08	106.51	106.03	64362
1781303400	105.38	0.93	0.89	104.7	105.75	104.565	108266
1781217000	104.45	1.91	1.86	103.13	104.8	102.87	110863
1781130600	102.54	-1.27	-1.22	103.57	104.01	102.52	150997
1781044200	103.81	0.3	0.29	104.15	104.4701	102.225	90517
1780957800	103.51	0.51	0.50	103.79	104.175	103.43	109207
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	87322
1774564200	92.09	-1.03	-1.11	92.69	93.06	92.06	94508