iShares S&P Small Cap 600 Growth ETF【IJT】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	5.77	3.5342398628	163.26	169.06	160.25	98190	164.06512546	SP
4	9.15	5.72304228171	159.88	169.06	156.7551	136319	161.94340554	SP
12	24.68	17.0973328715	144.35	169.06	139.32	134109	157.45253778	SP
26	21.56	14.6199226961	147.47	169.06	139.32	117313	153.22908528	SP
52	38.14	29.1389716556	130.89	169.06	127.77	113327	145.89361997	SP
156	55.55	48.9513570673	113.48	169.06	102.64	124747	132.59423341	SP
260	36.59	27.6276049532	132.44	169.06	100.13	142275	125.40887715	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
1781303700	169.03	1.39	0.83	168.25	170.49	168.0453	92364
1781217300	167.63999	5.02	3.09	163.59	167.8745	163.59	134652
1781130900	162.62	-1.39	-0.85	163.44999	166.06	162.4943	83937
1781044500	164.01	1.46	0.90	163.59	166.43	160.25	96210
1780958100	162.5522	0.94	0.58	163.03	164.0914	162.235	82474
1780698900	161.61	-3.12	-1.89	163.26	164.18	160.96	93675
1780612500	164.72999	2.13	1.31	162.65	165.09979	162.65	69051
1780526100	162.6	-0.95	-0.58	163.05	163.19999	162.06	161037
1780439700	163.55	1.1	0.68	162.05	163.74	162.05	140690
1780353300	162.44999	-0.89	-0.54	162.3	162.93	160.7905	258202
1780094100	163.34	-1.04	-0.63	163.96	164.2708	162.94	72878
1780007700	164.375	-0.07	-0.05	164.11	164.8	163.125	77007
1779921300	164.44999	-0.59	-0.36	165.24	165.61	164.38999	99085
1779834900	165.04	3.11	1.92	163.35	165.15548	162.99	222156
1779489300	161.93	1.35	0.84	161.47999	162.47	160.94	59438
1779402900	160.58	0.2	0.12	159.41999	161.2799	158.47999	104650
1779316500	160.38	2.96	1.88	157.94999	160.59	157.24	119753
1779230100	157.41999	-1.39	-0.88	157.88	158.56	156.7551	221355
1779143700	158.81	0.3	0.19	158.99	159.72	158.06	351573
1778884500	158.51	-2.94	-1.82	159.88	160.01	158.41999	142240
1778798100	161.44999	0.96	0.60	161.465	162.33	160.9	401954
1778711700	160.49	-0.48	-0.30	161.03	161.03	159.38999	240410
1778625300	160.97	-2.03	-1.25	162.22	162.22	159.22999	115155
1778538900	163	-0.63	-0.39	163.72999	164.025	162.7701	90879
1778279700	163.63	0.87	0.53	163.83	164.06	162.905	86894
1778193300	162.76	-1.78	-1.08	164.94999	164.94999	162.43	121317
1778106900	164.54	0.8	0.49	164.16999	164.8499	163.18	88506
1778020500	163.74	2.71	1.68	161.99	164.07	161.99	81153
1777934100	161.03	-1	-0.62	161.88999	162.84	160.375	92303
1777674900	162.03	0.54	0.33	161.81	162.46	160.91	91724
1777588500	161.49	3.7	2.34	159.26	161.65	158.7643	116556
1777502100	157.79	-1.26	-0.79	159.13999	159.13999	157.25	65626
1777415700	159.05	-1.25	-0.78	159.86	160.76499	158.25	376211
1777329300	160.3	-0.16	-0.10	160.47999	161.35	159.84	140912
1777070100	160.4565	1.07	0.67	160.29	160.76	159.02	151400
1776983700	159.3873	-0.17	-0.11	159.59	160.35	157.58	135375
1776897300	159.56	0.81	0.51	159.88999	160.32499	158.87	105708
1776810900	158.75	-1.56	-0.98	160.88	161.65	158.41999	228641
1776724500	160.3149	0.48	0.30	159.13999	160.57	159.13999	106022
1776465300	159.83	3.74	2.40	157.97999	161.15	157.88999	168273
1776378900	156.09	0.17	0.11	155.56	156.5558	155.37	74683
1776292500	155.91999	-0.43	-0.28	156.4	156.41	155	100470
1776206100	156.35	1.16	0.75	155.7318	156.72	155.29	142188
1776119700	155.19	2.21	1.44	152.22999	155.21	152.22999	105831
1775860500	152.97999	-1.03	-0.67	153.69	153.8	152.61	67311
1775774100	154.01	1.13	0.74	152.09	154.81	152.09	76139
1775687700	152.88	4.46	3.00	152.55	153.88999	152.13999	112731
1775601300	148.41999	0.66	0.45	147.1	148.82	146.84	96879
1775514900	147.76	0.9	0.61	146.72999	147.97	146.28	84665
1775169300	146.86	0.78	0.53	143.66	147.71	143.38999	268961
1775082900	146.08	1.37	0.95	145.69	147.65	145.69	139653
1774996500	144.71	4.9	3.50	142.44	145.56	141.7301	213931
1774910100	139.81	-1.35	-0.96	142.44999	142.68	139.32	158324
1774650900	141.16	-2.11	-1.47	142.41999	142.9599	140.91999	123129
1774564500	143.27	-2.64	-1.81	144.59	145.88	143.16	60958
1774478100	145.91	1.63	1.13	145.59	146.2399	144.69	59726
1774391700	144.28	0.72	0.50	142.49	145.13999	142.489	72725
1774305300	143.56	2.98	2.12	143.52	145.74	142.32	105841
1774046100	140.58	-3.49	-2.42	144.35	144.35	140	119110
1773959700	144.07	0.7	0.49	141.81	145.34	141.77	124837
1773873300	143.37	-1.88	-1.29	144.43	145.19	143.37	49297
1773786900	145.25	1.03	0.71	144.66	145.9204	144.55	66866
1773700500	144.22	1.56	1.09	144.18	145.37	144.1	144733
1773441300	142.66	-0.12	-0.08	143.72999	144.55	142.11	88312