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	1.46	1.53168275283	95.32	98.5	93.61	62158	95.84967193	DR
4	3.09	3.29811079091	93.69	98.5	92.3	68516	95.28459699	DR
12	9.25	10.5678053239	87.53	98.5	83.12	32160	93.34718649	DR
26	3.28	3.50802139037	93.5	98.5	83.12	39845	92.55180685	DR
52	13.28	15.9041916168	83.5	98.5	82.08	30432	91.45463339	DR
156	42.78	79.2222222222	54	99	50	30145	79.33386779	DR
260	42.65	78.7917975245	54.13	99	46.64	31519	68.48469082	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
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
1775856600	85.54	-0.91	-1.05	86.45	86.45	85.48	40615
1775770200	86.45	-0.22	-0.25	85.01	86.7	85.01	944
1775683740	86.67	1.35	1.58	86.45	86.68	86.14	2750
1775597340	85.32	0.05	0.06	85	86	84.64	18856
1775511000	85.27	-0.66	-0.77	85.92	85.92	84.82	20401
1775165400	85.93	-0.95	-1.09	84.71	85.93	83.9	8404
1775078940	86.88	1.88	2.21	85.85	86.88	84.83	35873
1774992540	85	1.88	2.26	84.19	85	83.8	5630
1774906140	83.12	-0.36	-0.43	84.32	84.32	83.12	13765
1774647000	83.48	-1.71	-2.01	85	85	83.48	2843
1774560540	85.19	-1.3	-1.50	86	86	85.08	19191
1774474140	86.49	-0.18	-0.21	87.53	87.53	86	1799
1774387740	86.67	0.26	0.30	86.3	86.69	86.03	57105
1774301340	86.41	-0.25	-0.29	87.53	87.58	86.2	1285
1774042200	86.66	0.17	0.20	87.19	87.19	86.3	25199
1773955740	86.49	-0.29	-0.33	87.57	87.57	86.22	41123
1773869400	86.78	-0.27	-0.31	87.47	87.51	86.7	2333
1773782940	87.05	-0.3	-0.34	87.36	87.64	87.02	33111
1773696540	87.35	-0.03	-0.03	88.83	88.83	87.35	22198