iShares Core S&P Small Cap ETF BDR【BIJR39】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	3.21	3.71012482663	86.52	89.93	86.52	49	88.19257732	DR
4	4.69	5.51505174036	85.04	89.93	83.04	286	86.23973186	DR
12	9.05	11.2171541894	80.68	89.93	78.33	241	83.33989968	DR
26	6.93	8.36956521739	82.8	89.93	70.01	198	83.64185193	DR
52	15.08	20.2009377093	74.65	89.93	70.01	215	81.08958024	DR
156	29.16	48.1426448737	60.57	97.25	54.31	632	71.38133271	DR
260	16.54	22.5987156715	73.19	97.25	54.31	2964	64.96141465	DR

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
1780954140	89.73	1.13	1.28	89.93	89.93	89.73	4
1780695000	88.6	2.08	2.40	89.19	89.19	88.6	78
1780522200	86.52	0	0.00	86.52	86.52	86.52	0
1780435800	86.52	0	0.00	86.52	86.52	86.52	0
1780349400	86.52	-1.58	-1.79	86.52	86.52	86.52	19
1780090200	88.1	-0.16	-0.18	87.49	88.1	87.49	52
1780003800	88.26	-0.44	-0.50	88.26	88.26	88.26	3
1779917400	88.7	1.92	2.21	88.7	88.7	88.7	95
1779831000	86.78	0	0.00	86.78	86.78	86.78	0
1779744600	86.78	0.62	0.72	85.11	86.78	85.11	57
1779485400	86.16	1.34	1.58	86.1	86.16	86.1	2916
1779398940	84.82	0.87	1.04	84.82	84.82	84.82	33
1779312600	83.95	0	0.00	83.95	83.95	83.95	0
1779226200	83.95	0	0.00	83.95	83.95	83.95	0
1779139800	83.95	-1.16	-1.36	83.4	84.19	83.4	62
1778880540	85.11	0	0.00	85.11	85.11	85.11	0
1778794140	85.11	2.07	2.49	85	85.36	85	110
1778707800	83.04	-2.01	-2.36	83.04	83.04	83.04	2
1778621400	85.05	0	0.00	85.05	85.05	85.05	0
1778535000	85.05	0.05	0.06	85.04	85.05	85.04	4
1778275800	85	0	0.00	85	85	85	0
1778189400	85	-0.44	-0.51	85.31	85.31	85	127
1778102940	85.44	0.32	0.38	85.12	85.72	85.12	14
1778016600	85.12	0.37	0.44	84.64	85.12	84.47	134
1777930200	84.75	0.15	0.18	84.34	85.12	84.34	133
1777584540	84.6	0	0.00	84.6	84.6	84.6	0
1777498140	84.6	0	0.00	84.6	84.6	84.6	1
1777411800	84.6	-0.37	-0.44	84.88	84.88	84.6	6
1777325340	84.97	-0.41	-0.48	84.97	84.97	84.97	5
1777066200	85.38	0.61	0.72	85.55	85.55	85.06	13
1776979800	84.77	0.76	0.90	84.77	84.77	84.77	47
1776893400	84.01	1.26	1.52	84.01	84.01	84.01	3
1776720600	82.75	0	0.00	82.75	82.75	82.75	0
1776461400	82.75	0	0.00	82.75	82.75	82.75	0
1776375000	82.75	0.32	0.39	82.75	82.75	82.75	11
1776288600	82.43	0.12	0.15	81.78	82.43	81.78	23
1776202200	82.31	0	0.00	82.31	82.31	82.31	0
1776115800	82.31	0.98	1.20	81.53	82.31	81.53	778
1775856600	81.33	-1.59	-1.92	81.84	81.84	81.3	3106
1775770200	82.92	0.4	0.48	82.92	82.92	82.92	300
1775683740	82.52	0.84	1.03	82.4	82.52	82.4	1100
1775597340	81.68	1.44	1.79	81.36	81.68	81.36	95
1775511000	80.24	0.66	0.83	80.24	80.24	80.24	7
1775165400	79.58	-1.34	-1.66	79.58	79.58	79.58	79
1775078940	80.92	-0.18	-0.22	80.96	80.96	80.92	3
1774992540	81.1	1.81	2.28	81.1	81.1	81.1	30
1774906140	79.29	-2.24	-2.75	79.8	79.8	79.29	2
1774646940	81.53	0	0.00	81.53	81.53	81.53	0
1774560540	81.53	0.24	0.30	81.53	81.53	81.53	1
1774474140	81.29	0.65	0.81	81.29	81.29	81.29	750
1774387740	80.64	-0.31	-0.38	80.95	80.95	80.64	4
1774301340	80.95	0.4	0.50	78.93	81.1	78.93	15
1774042200	80.55	0.62	0.78	78.33	81.01	78.33	43
1773955740	79.93	0	0.00	79.93	79.93	79.93	2
1773869400	79.93	0.03	0.04	80.48	80.48	79.93	21
1773782940	79.9	0.06	0.08	85.77	85.77	79.9	78
1773696540	79.84	-0.84	-1.04	80.68	80.68	79.84	5
1773437400	80.68	0.28	0.35	80.68	80.68	80.68	5
1773351000	80.4	0	0.00	80.24	80.4	80.24	102
1773264540	80.4	-0.39	-0.48	81.6	81.6	79.59	78
1773178140	80.79	-0.35	-0.43	84.99	84.99	80.68	10
1773091740	81.14	-0.7	-0.86	80.79	81.2	78.91	124