iShares Morningstar Mid Cap ETF【IMCV】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	0.3032	0.338053294682	89.69	91.009	89.66	20116	90.3562332	SP
4	1.4332	1.61833785005	88.56	91.009	87.37	17874	89.34690917	SP
12	5.3532	6.32466918715	84.64	91.009	82.41	23970	87.00020497	SP
26	7.6332	9.26809130646	82.36	91.009	81.68	28273	86.21050202	SP
52	14.9332	19.8950173195	75.06	91.009	73.9801	29113	82.317368	SP
156	28.1232	45.45530952	61.87	91.009	57.34	27038	74.01873182	SP
260	23.6032	35.5523422202	66.39	91.009	55.69	26181	70.07296563	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
1780698900	90.3603	-0.61	-0.67	90.89	91.0086	90.26	26699
1780612500	90.9694	0.81	0.89	90.56	91.009	90.56	18830
1780526100	90.1635	-0.19	-0.21	89.88	90.549	89.88	14703
1780439700	90.3545	0.49	0.54	90.14	90.45	89.82	22450
1780353300	89.8656	0.01	0.01	89.69	89.98	89.66	17899
1780094100	89.8581	-0.01	-0.01	90.18	90.18	89.62	24584
1780007700	89.8673	0.06	0.06	89.81	90.14	89.525	31197
1779921300	89.811	0.01	0.01	89.64	90.2599	89.64	24757
1779834900	89.8021	0.21	0.23	89.85	90.1378	89.76	9687
1779489300	89.595	0.83	0.94	89.22	89.64	89	10310
1779402900	88.7613	0.11	0.13	88.5	88.78	87.87	12586
1779316500	88.6495	0.76	0.86	88.14	88.69	87.85	12358
1779230100	87.894	-0.21	-0.24	87.7	88.135	87.37	18108
1779143700	88.1038	0.5	0.57	87.77	88.155	87.77	12927
1778884500	87.6044	-0.94	-1.06	88.46	88.46	87.5582	17517
1778798100	88.5428	0.39	0.44	88.53	88.745	88.46	17084
1778711700	88.1548	-0.41	-0.46	88.17	88.27	87.8711	11441
1778625300	88.5628	0.19	0.21	88.35	88.64	87.82	15408
1778538900	88.3772	0.01	0.01	88.56	88.71	88.211	21066
1778279700	88.3697	0.2	0.22	88.49	88.6	88.07	11979
1778193300	88.1741	-1.17	-1.31	88.8	89.0919	88.0926	19146
1778106900	89.3404	0.44	0.49	89.2	89.59	89.18	19574
1778020500	88.9026	0.61	0.69	88.4	89.21	88.4	28094
1777934100	88.2944	-0.77	-0.87	88.92	89.1	88.2	11176
1777674900	89.0675	-0.45	-0.50	89.74	89.74	89.0675	10503
1777588500	89.5176	1.33	1.51	88.19	89.54	88.19	16902
1777502100	88.1891	-0.07	-0.08	88.26	88.38	87.87	30596
1777415700	88.2612	-0.11	-0.12	88.37	88.91	87.975	22456
1777329300	88.371	-0.05	-0.06	88.25	89.01	88.25	16402
1777070100	88.4229	-0.35	-0.40	88.94	88.94	88.3601	12684
1776983700	88.7771	0.44	0.49	88.46	88.88	88.075	18201
1776897300	88.34	-0.15	-0.17	89.12	89.12	88.18	17066
1776810900	88.4943	-0.26	-0.29	89.23	89.29	88.45	17385
1776724500	88.7529	0.19	0.22	88.23	88.99	88.23	40378
1776465300	88.56	1.02	1.17	87.88	88.76	87.88	23249
1776378900	87.5383	0.47	0.54	87.08	87.57	87.08	16355
1776292500	87.0667	-0.31	-0.36	87.47	87.47	86.75	31092
1776206100	87.38	0.25	0.29	87.31	87.46	86.68	20667
1776119700	87.1264	0.37	0.43	86.61	87.15	86.3	22371
1775860500	86.7525	-0.62	-0.71	87.37	87.3999	86.66	40643
1775774100	87.3705	0.33	0.38	86.96	87.57	86.96	60882
1775687700	87.0423	1.6	1.88	86.45	87.0693	86.39	33245
1775601300	85.44	-0.08	-0.09	85.5	85.61	85.11	30513
1775514900	85.52	0.36	0.42	85.11	85.52	85.05	23130
1775169300	85.1609	0.24	0.28	84.58	85.17	84.0501	101359
1775082900	84.92	0.13	0.16	85.03	85.15	84.88	43528
1774996500	84.7858	1.34	1.61	84.32	84.8601	83.83	21114
1774910100	83.4414	-0.21	-0.25	84.11	84.4246	83.2201	36966
1774650900	83.6496	-0.68	-0.80	84.14	84.41	83.4792	14974
1774564500	84.3256	-0.27	-0.32	84.32	85.105	84.32	11617
1774478100	84.597	0.4	0.48	84.76	84.7942	84.5293	25424
1774391700	84.1926	0.5	0.60	83.41	84.6	83.035	17417
1774305300	83.69	0.91	1.10	83.66	84.4	83.66	14998
1774046100	82.78	-0.96	-1.15	83.84	83.955	82.41	63771
1773959700	83.7433	-0.04	-0.05	83.52	84	83.24	25116
1773873300	83.785	-1.2	-1.41	84.53	84.6902	83.785	42326
1773786900	84.983	0.13	0.15	84.83	85.558	84.83	19849
1773700500	84.852	0.67	0.79	84.64	85.29	84.64	17506
1773441300	84.1862	-0.06	-0.07	84.71	84.96	84.12	23730
1773354900	84.2444	-1.15	-1.34	84.9	85.2	84.24	27650
1773268500	85.39	-0.17	-0.20	85.55	85.5915	84.98	20432
1773182100	85.5604	-0.57	-0.66	86.2	86.611683	85.51	18685
1773095700	86.1305	-0.11	-0.13	85.79	86.26	84.2901	37209