iShares Core S&P 500 ETF BDR【BIVB39】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	0.98	1.0207270076	96.01	97.89	95.91	9180	96.70738736	DR
4	2.84	3.01646309081	94.15	98.29	93.9	20838	96.03868957	DR
12	9.97	11.4571362905	87.02	98.5	87.02	34027	94.89792882	DR
26	3.99	4.29032258065	93	98.5	83.12	32739	92.57995524	DR
52	10.51	12.1530989824	86.48	98.5	83.12	30771	91.91961016	DR
156	43.36	80.8502703711	53.63	99	50	30358	79.83632011	DR
260	39.75	69.4444444444	57.24	99	46.64	31878	68.83192298	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783719000	96.99	0.19	0.20	97.76	97.76	96.31	28262
1783632600	96.8	0.57	0.59	97.2	97.2	96.15	8762
1783546200	96.23	-0.42	-0.43	96.49	96.49	95.91	15130
1783459800	96.65	-0.27	-0.28	96.9	96.9	96.3	1858
1783373400	96.92	-0.22	-0.23	96.89	97.49	96.71	9996
1783114200	97.14	-0.76	-0.78	96.01	97.89	96.01	10154
1783027740	97.9	0.3	0.31	98.29	98.29	96.93	78120
1782941400	97.6	0.73	0.75	97.84	98.21	96.8	1217
1782855000	96.87	0.63	0.65	97.17	97.17	96.48	2361
1782768600	96.24	1.04	1.09	95.2	96.24	95.2	1573
1782509400	95.2	-0.1	-0.10	96.26	96.26	94.49	66550
1782423000	95.3	-0.8	-0.83	96.74	96.74	95.02	49077
1782336540	96.1	-0.1	-0.10	96.3	96.83	95.45	2029
1782250200	96.2	-0.03	-0.03	96	96.23	95.39	996
1782163800	96.23	-0.92	-0.95	97.14	97.14	95.9	46399
1781904600	97.15	-0.19	-0.20	97.34	97.34	96	89
1781818140	97.34	2.44	2.57	95.5	97.34	95.5	2827
1781731740	94.9	-0.63	-0.66	95.7	95.7	94.87	28719
1781645400	95.53	-1.25	-1.29	96.78	96.78	95.46	65556
1781559000	96.78	2.77	2.95	94.79	96.78	94.14	5889
1781299800	94.01	-0.13	-0.14	94.15	94.77	93.9	19454
1781213400	94.14	-0.39	-0.41	95.48	95.48	93.61	61679
1781126940	94.53	-0.77	-0.81	96.26	96.26	94.22	8967
1781040600	95.3	-1.38	-1.43	96.68	96.71	94.34	21863
1780954140	96.68	0.98	1.02	95.32	98.5	95.32	198826
1780695000	95.7	-0.4	-0.42	97.07	97.07	95.33	40540
1780522200	96.1	0.9	0.95	95.31	96.65	95.31	187096
1780435800	95.2	-0.54	-0.56	95.95	95.95	95.09	106730
1780349400	95.74	-0.14	-0.15	96.33	96.33	95.43	16921
1780090200	95.88	0.36	0.38	95.69	96.29	95.65	21325
1780003800	95.52	-0.28	-0.29	96.38	96.38	95.13	245469
1779917400	95.8	0.92	0.97	95.2	95.8	94.01	67356
1779830940	94.88	0.2	0.21	94.99	94.99	94.44	123649
1779744600	94.68	0.75	0.80	94.87	94.87	93.93	1571
1779485400	93.93	0.44	0.47	93.6	94.47	93.5	20467
1779398940	93.49	0.79	0.85	92.78	93.49	92.78	47204
1779312600	92.7	-0.35	-0.38	93	93.65	92.7	85999
1779226140	93.05	0.14	0.15	92.91	93.42	92.63	1088
1779139800	92.91	-1.58	-1.67	93.69	93.69	92.3	25593
1778880600	94.49	0.69	0.74	93.02	94.57	93.02	21314
1778794140	93.8	0.41	0.44	93.84	93.91	93.06	20557
1778707800	93.39	1.89	2.07	91.5	93.49	91.05	14831
1778621400	91.5	0.35	0.38	90.77	91.5	90.13	1229
1778535000	91.15	0.35	0.39	90.62	91.24	90.62	7632
1778275800	90.8	0.15	0.17	90.65	90.88	90.5	14730
1778189400	90.65	0.11	0.12	90.57	91.07	90.34	8456
1778102940	90.54	0.83	0.93	89.9	90.89	89.9	10597
1778016600	89.71	0.07	0.08	89.89	89.89	89.25	12943
1777930200	89.64	-0.24	-0.27	89.87	89.89	89.34	40029
1777584600	89.88	0.12	0.13	89.9	89.9	89.06	4984
1777498140	89.76	0.97	1.09	89.68	89.76	89.05	3502
1777411800	88.79	-0.93	-1.04	89	89.35	88.79	9482
1777325340	89.72	0	0.00	89.72	89.72	89.05	4069
1777066200	89.72	0.37	0.41	90.25	90.25	89.35	28005
1776979800	89.35	0.48	0.54	88.22	89.35	88.18	15473
1776893400	88.87	0.22	0.25	88.5	88.9	88.3	3055
1776720600	88.65	-0.7	-0.78	88.24	89.35	88.24	14168
1776461400	89.35	1.48	1.68	87.02	89.35	87.02	5370
1776375000	87.87	-0.07	-0.08	88.56	88.56	87.82	3460
1776288600	87.94	0.37	0.42	87.06	88.56	87.06	4630
1776202140	87.57	1.44	1.67	86.21	87.57	85.89	17528
1776115800	86.13	0.59	0.69	86.4	86.4	85.3	3643