iShares Global Energy【IXC】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	0.11	0.22385022385	49.14	49.98	48.57	811447	49.36823594	SP
4	-5.93	-10.746647336	55.18	55.59	48.57	1064711	51.83419889	SP
12	-6.36	-11.4367919439	55.61	57.99	48.57	1100630	53.75651973	SP
26	7.22	17.1782060433	42.03	59.18	41.52	1006828	52.7865788	SP
52	9.46	23.7748177934	39.79	59.18	39.27	687845	49.67532483	SP
156	11.93	31.9667738478	37.32	59.18	33.89	686088	43.51239657	SP
260	22.24	82.3398741207	27.01	59.18	23.08	801285	38.26134717	SP

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
1783031400	49.25	0.6	1.23	49.1	49.59	48.96	465075
1782945000	48.65	-0.48	-0.98	48.83	49.18	48.57	707430
1782858600	49.13	-0.27	-0.55	49.42	49.76	49.11	430527
1782772200	49.4	-0.15	-0.30	49.65	49.86	49.34	539203
1782513000	49.55	-0.32	-0.64	49.6	49.825	49.39	1877171
1782426600	49.87	0.33	0.67	49.14	49.98	49.042	502904
1782340200	49.54	-1.05	-2.08	49.61	49.78	49.16	550119
1782253800	50.59	0.22	0.44	50.22	50.65	50.16	425536
1782167400	50.37	0.54	1.08	49.97	50.41	49.67	732590
1781821800	49.83	-0.78	-1.54	50.03	50.0736	49.32	1012701
1781735400	50.61	-0.78	-1.52	51.38	51.38	50.52	2411442
1781649000	51.39	-0.25	-0.48	51.35	51.54	51.18	1178916
1781562600	51.64	-2.52	-4.65	51.2	51.935	51.075	2092310
1781303400	54.16	0.15	0.28	53.66	54.65	53.52	1224476
1781217000	54.01	-0.61	-1.12	55.25	55.36	53.97	1130517
1781130600	54.62	0.68	1.26	54.33	55.235	54.33	583591
1781044200	53.94	-0.85	-1.55	54.635	54.695	53.49	1129402
1780957800	54.79	0.54	1.00	54.79	55.37	54.66	350670
1780698600	54.25	-1.15	-2.08	55.36	55.37	54.215	3054597
1780612200	55.4	-0.04	-0.07	55.18	55.59	54.9	295411
1780525800	55.44	0.48	0.87	55.41	55.95	55.07	485595
1780439400	54.96	0.75	1.38	54.16	55.05	54.16	500554
1780353000	54.21	0.9	1.69	54	54.63	53.74	956847
1780093800	53.31	-0.46	-0.86	53.54	53.67	53.1	643665
1780007400	53.77	-0.02	-0.04	54.36	54.45	53.74	1209496
1779921000	53.79	-0.94	-1.72	53.89	54.215	53.47	502634
1779834600	54.73	-1.42	-2.53	55.67	55.98	54.73	1700923
1779489000	56.15	0.09	0.16	55.9	56.315	55.74	1368126
1779402600	56.06	-0.32	-0.57	56.8	57.13	55.76	1145824
1779316200	56.38	-1.24	-2.15	57.32	57.99	56.3	755142
1779229800	57.62	0.42	0.73	57.34	57.8651	56.925	372734
1779143400	57.2	1.12	2.00	56	57.32	55.68	1036144
1778884200	56.08	1	1.82	55.45	56.11	55.32	555843
1778797800	55.08	0.28	0.51	54.73	55.225	54.65	360896
1778711400	54.8	-0.03	-0.05	54.7	54.84	54.36	471584
1778625000	54.83	0.45	0.83	54.8	55	54.43	432938
1778538600	54.38	1.32	2.49	53.73	54.44	53.66	2881441
1778279400	53.06	-0.3	-0.56	53.38	53.56	52.99	3508282
1778193000	53.36	-1.1	-2.02	53.47	53.51	52.78	1247123
1778106600	54.46	-2.06	-3.64	54.82	55.0569	54.175	651177
1778020200	56.52	0.09	0.16	56.31	56.8	56.095	698598
1777933800	56.43	0.38	0.68	55.93	56.56	55.56	929136
1777674600	56.05	-0.76	-1.34	56.48	56.65	55.59	514008
1777588200	56.81	0.79	1.41	55.64	56.97	55.29	2343547
1777501800	56.02	1.15	2.10	55.52	56.06	55.26	1116158
1777415400	54.87	0.7	1.29	54.825	55.21	54.7	1500878
1777329000	54.17	-0.09	-0.17	54.48	54.88	54.02	1217538
1777069800	54.26	-0.16	-0.29	54.22	54.32	53.73	1574420
1776983400	54.42	0.46	0.85	54.23	54.5	53.97	1792297
1776897000	53.96	0.58	1.09	53.73	54.09	53.64	1170933
1776810600	53.38	0.62	1.18	52.91	53.41	52.7	729957
1776724200	52.76	0.13	0.25	52.745	53.225	52.51	1602819
1776465000	52.63	-1.76	-3.24	52.31	52.71	51.34	1544677
1776378600	54.39	0.88	1.64	53.72	54.5249	53.72	402389
1776292200	53.51	-0.4	-0.74	53.67	53.92	53.4	1040431
1776205800	53.91	-1.13	-2.05	54.605	54.7	53.64	853943
1776119400	55.04	0.26	0.47	55.31	55.52	54.7299	1613935
1775860200	54.78	-0.12	-0.22	54.89	55.04	54.38	491240
1775773800	54.9	-0.32	-0.58	55.61	56.27	54.71	1683149
1775687400	55.22	-1.85	-3.24	54.13	55.37	53.64	1424898
1775601000	57.07	0.27	0.48	56.89	57.5493	56.83	590459
1775514600	56.8	0.32	0.57	56.34	56.8	56.1	583360