iShares US Energy【IYE】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	0.16	0.28273546563	56.59	57.69	56.08	1164901	56.88596678	SP
4	-5.33	-8.58569587629	62.08	62.65	56.08	1745683	59.1417823	SP
12	-4.96	-8.03759520337	61.71	65.21	56.08	1419429	60.28897961	SP
26	9.22	19.3982747738	47.53	67.07	47.33	1696135	58.58882421	SP
52	10.92	23.8271874318	45.83	67.07	44.78	1241458	54.87931192	SP
156	13.78	32.0688852688	42.97	67.07	39.35	712485	51.13985095	SP
260	27.27	92.5033921303	29.48	67.07	24.49	1185724	41.73522683	SP

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
1783031400	56.75	0.46	0.82	56.68	57.21	56.37	965402
1782945000	56.29	-0.3	-0.53	56.49	56.91	56.08	1214402
1782858600	56.59	-0.38	-0.67	57.1	57.56	56.55	1445322
1782772200	56.97	-0.25	-0.44	57.34	57.68	56.865	935708
1782513000	57.22	-0.28	-0.49	57.395	57.555	57.06	1056591
1782426600	57.5	0.59	1.04	56.59	57.69	56.335	1172483
1782340200	56.91	-0.95	-1.64	56.87	57.16	56.31	1652666
1782253800	57.86	0.33	0.57	57.49	58.01	57.29	970541
1782167400	57.53	0.76	1.34	56.96	57.59	56.565	1411544
1781821800	56.77	-0.94	-1.63	57.15	57.15	56.21	1739211
1781735400	57.71	-0.66	-1.13	58.11	58.38	57.55	2113096
1781649000	58.37	-0.26	-0.44	58.04	58.57	58.035	1930328
1781562600	58.63	-2.36	-3.87	58.21	59.13	58.12	2444483
1781303400	60.99	0.46	0.76	60.22	61.605	60.07	4555033
1781217000	60.53	-1.13	-1.83	62.24	62.38	60.51	2221828
1781130600	61.66	0.87	1.43	61.27	62.44	61.2415	1512450
1781044200	60.79	-0.97	-1.57	61.6	61.68	60.14	2455527
1780957800	61.76	0.67	1.10	61.57	62.46	61.57	1341074
1780698600	61.09	-1.31	-2.10	62.3	62.38	61.065	1826697
1780612200	62.4	0.02	0.03	62.08	62.65	61.7315	1169002
1780525800	62.38	0.82	1.33	61.92	63.025	61.62	1462934
1780439400	61.56	0.7	1.15	60.64	61.83	60.64	1093804
1780353000	60.86	1.02	1.70	60.53	61.375	60.41	2429592
1780093800	59.84	-0.62	-1.03	60.25	60.32	59.5	1557127
1780007400	60.46	0.03	0.05	61.01	61.2	60.21	1173493
1779921000	60.43	-0.96	-1.56	60.49	60.98	59.94	1454660
1779834600	61.39	-1.59	-2.52	62.4	63.105	61.365	1271047
1779489000	62.98	0.3	0.48	62.51	63.135	62.36	2370838
1779402600	62.68	-0.6	-0.95	63.94	64.08	62.25	1496623
1779316200	63.28	-1.44	-2.22	64.51	65.209999	63.195	1359428
1779229800	64.72	0.63	0.98	64.319999	64.98	63.77	809201
1779143400	64.09	1.13	1.79	62.74	64.22	62.24	1111877
1778884200	62.96	1.4	2.27	62.14	62.99	61.98	712836
1778797800	61.56	0.46	0.75	61.04	61.68	60.98	694437
1778711400	61.1	0.08	0.13	60.92	61.17	60.46	573901
1778625000	61.02	0.39	0.64	61.3	61.3	60.59	953179
1778538600	60.63	1.54	2.61	59.7	60.68	59.68	849280
1778279400	59.09	-0.31	-0.52	59.22	59.62	58.885	1104862
1778193000	59.4	-1.16	-1.92	59.4	59.605	58.61	1585934
1778106600	60.56	-2.53	-4.01	60.92	61.49	60.24	1575533
1778020200	63.09	0.07	0.11	62.85	63.435	62.51	924586
1777933800	63.02	0.55	0.88	62.31	63.19	61.85	1118755
1777674600	62.47	-0.74	-1.17	62.65	63.16	61.77	1422416
1777588200	63.21	0.63	1.01	61.75	63.41	61.45	813199
1777501800	62.58	1.36	2.22	61.8	62.62	61.59	1402579
1777415400	61.22	0.96	1.59	61.18	61.53	60.84	1151107
1777329000	60.26	-0.05	-0.08	60.53	61.14	60.07	882413
1777069800	60.31	-0.06	-0.10	60.21	60.34	59.57	523277
1776983400	60.37	0.42	0.70	60.28	60.58	59.905	1090198
1776897000	59.95	0.7	1.18	59.72	60.19	59.62	888664
1776810600	59.25	0.81	1.39	58.63	59.32	58.29	779361
1776724200	58.44	0.13	0.22	58.44	59.07	58.15	681358
1776465000	58.31	-1.74	-2.90	57.77	58.475	56.7	2095826
1776378600	60.05	0.91	1.54	59.23	60.29	59.185	4178262
1776292200	59.14	-0.16	-0.27	59.07	59.615	58.65	674650
1776205800	59.3	-1.3	-2.15	59.95	59.95	58.81	1113439
1776119400	60.6	0.16	0.26	61.09	61.26	60.105	1112412
1775860200	60.44	-0.38	-0.62	60.59	60.96	59.87	1341577
1775773800	60.82	-0.74	-1.20	61.71	62.59	60.58	1324226
1775687400	61.56	-2.17	-3.40	60.17	61.7	59.62	1220523
1775601000	63.73	0.51	0.81	63.37	64.34	63.37	1029931
1775514600	63.22	0.39	0.62	62.66	63.25	62.455	1169502