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	0.8975	0.991931918656	90.48	92.45	90.48	24233	91.62716187	SP
4	1.4975	1.66611036938	89.88	92.45	89.69	24663	90.81745822	SP
12	4.9275	5.6998264893	86.45	92.45	86.3	22227	89.26558882	SP
26	8.8175	10.6801114341	82.56	92.45	81.97	27967	87.27498312	SP
52	15.4875	20.4078271182	75.89	92.45	75.63	29530	83.10240636	SP
156	27.7975	43.7205095942	63.58	92.45	57.34	26961	74.6171506	SP
260	27.0575	42.0670087065	64.32	92.45	55.69	26297	70.3686645	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
1782858900	91.3775	-0.6	-0.65	91.88	92.14	91.3775	43586
1782772500	91.976	-0.18	-0.20	92.36	92.36	91.73	16036
1782513300	92.1564	0.69	0.75	91.47	92.25	91.47	29256
1782426900	91.4678	0.4	0.44	91.26	92.45	91.07	19757
1782340500	91.0647	0.41	0.46	90.48	91.3553	90.48	12529
1782254100	90.6503	0.52	0.58	90.12	90.72	89.96	22004
1782167700	90.13	0.29	0.32	89.89	90.3922	89.89	18364
1781822100	89.84	0.04	0.05	90.49	90.545	89.69	25069
1781735700	89.7966	-1.51	-1.66	91.24	91.41	89.74	17581
1781649300	91.3104	0.05	0.06	91.34	91.7976	91.27	20177
1781562900	91.2578	-0.61	-0.67	91.96	92.0116	91.25	31153
1781303700	91.8706	0.83	0.91	91.14	92.1392	91.14	28718
1781217300	91.0412	1.1	1.22	90.41	91.28	90.22	14168
1781130900	89.9431	-0.74	-0.82	90.85	90.99	89.85	68014
1781044500	90.6822	0.69	0.77	90.05	90.829	89.76	24058
1780958100	89.9932	-0.37	-0.41	90.37	90.67	89.97	17893
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