iShares Core S&P US Value ETF【IUSV】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	1.52	1.38106487371	110.06	111.59	109.51	803527	110.22755996	SP
4	0.92	0.831375384059	110.66	111.59	108.463	760055	110.01584649	SP
12	7.15	6.84669156373	104.43	111.59	104.03	705157	108.64557685	SP
26	8.85	8.61481553587	102.73	111.59	100.11	992211	105.81378109	SP
52	16.04	16.7887795688	95.54	111.59	93.91	882774	103.15907934	SP
156	33.36	42.6489388903	78.22	111.59	71.27	736507	93.95108535	SP
260	39.0798	53.9030237158	72.5002	111.59	62.05	705131	85.74877469	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
1782945300	110.49	0.34	0.31	110.03	111.12	110.012	1869346
1782858900	110.15	-0.06	-0.05	110.13	110.415	109.8792	547653
1782772500	110.21	0.38	0.35	110.19	110.34	109.76	651613
1782513300	109.83	0.12	0.11	109.51	110.18	109.51	454203
1782426900	109.71	-0.05	-0.05	110.06	110.7	109.57	494822
1782340500	109.76	0.18	0.16	109.58	110.44	109.51	723716
1782254100	109.58	-0.4	-0.36	109.55	110.04	109.15	490793
1782167700	109.98	0.27	0.25	109.865	110.42	109.745	542015
1781822100	109.71	0.35	0.32	110.26	110.26	109.57	829175
1781735700	109.36	-1.67	-1.50	110.78	111.07	109.11	1510092
1781649300	111.03	0.16	0.14	110.93	111.5	110.85	519965
1781562900	110.87	-0.01	-0.01	111.1	111.35	110.73	619470
1781303700	110.88	0.84	0.76	110.4	111.09	110.08	757722
1781217300	110.04	1.13	1.04	109.3	110.525	109.04	1004207
1781130900	108.91	-0.86	-0.78	109.58	110.01	108.84	686071
1781044500	109.77	0.26	0.24	109.78	110.26	108.463	610133
1780958100	109.51	-0.15	-0.14	110.01	110.52	109.48	658019
1780698900	109.66	-1.28	-1.15	110.72	110.9723	109.58	814391
1780612500	110.94	1	0.91	110.66	111.14	110.66	657633
1780526100	109.94	-0.41	-0.37	110.01	110.42	109.9	455338
1780439700	110.35	0.6	0.55	109.49	110.42	109.48	1048180
1780353300	109.75	-0.6	-0.54	109.72	110.04	109.5	935010
1780094100	110.35	-0.15	-0.14	110.77	110.775	110.34	462370
1780007700	110.5	0.09	0.08	110.3	110.62	110.04	460902
1779921300	110.41	0.09	0.09	110.3	110.77	110.245	539828
1779834900	110.3154	-0.03	-0.03	110.69	110.76	110.2	449919
1779489300	110.35	0.92	0.84	109.88	110.54	109.88	518968
1779402900	109.4307	0.15	0.14	108.89	109.49	108.15	871138
1779316500	109.28	0.78	0.72	108.5	109.34	108.32	621102
1779230100	108.5	-0.3	-0.28	108.33	108.865	108.05	468455
1779143700	108.8	0.67	0.62	108.12	108.805	108.04	523420
1778884500	108.13	-0.79	-0.73	108.68	108.68	108.03	606438
1778798100	108.9199	0.21	0.19	108.86	109.3399	108.71	618969
1778711700	108.71	-0.05	-0.05	108.6	108.825	108.315	459149
1778625300	108.76	0.04	0.04	108.57	108.92	108.0313	619103
1778538900	108.72	0.07	0.06	108.73	109	108.51	560381
1778279700	108.65	0.38	0.35	108.57	108.89	108.39	537859
1778193300	108.27	-0.7	-0.64	108.84	108.99	108.115	641431
1778106900	108.97	0.44	0.41	108.65	109.18	108.65	510767
1778020500	108.53	1	0.93	107.79	108.7	107.73	438006
1777934100	107.53	-0.76	-0.70	108.07	108.375	107.37	852878
1777674900	108.29	-0.04	-0.04	108.66	109.11	108.275	1493297
1777588500	108.33	1.37	1.28	106.93	108.53	106.85	707524
1777502100	106.96	0.23	0.22	106.67	106.98	106.59	666101
1777415700	106.73	0.09	0.08	106.85	107.24	106.52	569189
1777329300	106.64	-0.33	-0.31	106.7	107.26	106.61	864359
1777070100	106.97	-0.09	-0.08	107.21	107.3882	106.79	561492
1776983700	107.06	0.34	0.32	106.59	107.19	106.23	846627
1776897300	106.72	0.19	0.18	107.07	107.29	106.5	478217
1776810900	106.53	-0.67	-0.63	107.47	107.7	106.409	893073
1776724500	107.2	0.13	0.12	106.9	107.435	106.78	644482
1776465300	107.07	1.15	1.09	106.27	107.5	106.27	934202
1776378900	105.92	0.28	0.26	105.62	106.05	105.56	585142
1776292500	105.645	0.19	0.18	105.49	105.81	105.01	782324
1776206100	105.45	0.22	0.21	105.17	105.56	104.88	699375
1776119700	105.23	0.81	0.78	104.21	105.23	104.03	1482599
1775860500	104.42	-0.78	-0.74	105.31	105.31	104.28	492798
1775774100	105.2	0.45	0.43	104.43	105.38	104.43	557657
1775687700	104.75	2.05	2.00	104.17	104.77	104.13	851701
1775601300	102.7	-0.33	-0.32	102.8	102.8	102.09	1270026
1775514900	103.03	0.46	0.45	102.54	103.04	102.36	921224
1775169300	102.57	0.18	0.18	101.57	102.96	101.48	1265698