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	-0.23	-0.243128964059	94.6	97.09	93.91	135	95.26239645	DR
4	4.44	4.93717335706	89.93	97.09	89.56	133	92.2776835	DR
12	12.84	15.7488041212	81.53	97.09	81.53	165	87.8230978	DR
26	10.42	12.4121500893	83.95	97.09	78.33	204	84.69863391	DR
52	18.28	24.0241818899	76.09	97.09	70.01	204	82.2285861	DR
156	35.17	59.4087837838	59.2	97.25	54.31	624	71.7075353	DR
260	22.35	31.033046376	72.02	97.25	54.31	2887	64.92379945	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783373400	94.37	-1.14	-1.19	94.92	94.92	94.37	41
1783114200	95.51	0.81	0.86	93.91	95.58	93.91	275
1783027740	94.7	-2.19	-2.26	95.01	95.01	94.7	205
1782941400	96.89	2.09	2.20	96.82	97.09	96.82	67
1782855000	94.8	0.2	0.21	95.88	96.1	94.8	118
1782768600	94.6	0.1	0.11	94.6	94.6	94.6	11
1782509400	94.5	0.63	0.67	93	94.5	93	13
1782422940	93.87	0	0.00	93.87	93.87	93.87	0
1782336540	93.87	1.27	1.37	93.87	93.87	93.87	7
1782250200	92.6	-0.29	-0.31	92.76	92.87	92.52	280
1782163800	92.89	0	0.00	92.89	92.89	92.89	1
1781904600	92.89	0.82	0.89	92.89	92.89	92.89	2
1781818140	92.07	2.51	2.80	92.07	92.07	92.07	90
1781731740	89.56	-1.55	-1.70	89.56	89.56	89.56	2
1781645400	91.11	0.48	0.53	91.63	91.63	91	614
1781559000	90.63	-0.08	-0.09	90.85	91.01	90.63	826
1781299800	90.71	0.6	0.67	90.79	90.79	90.71	6
1781213400	90.11	0.2	0.22	90.11	90.11	90.11	7
1781126940	89.91	-0.63	-0.70	89.91	89.91	89.91	4
1781040600	90.54	0.81	0.90	90.54	90.54	90.54	2
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