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	1.2297	2.03155460102	60.53	63.025	60.41	1596406	61.5126819	SP
4	2.0597	3.45008375209	59.7	65.21	59.5	1282629	61.80513535	SP
12	0.6797	1.11280288147	61.08	67.07	56.7	1454526	61.94038311	SP
26	13.1897	27.1560634136	48.57	67.07	46.15	1611614	57.45411385	SP
52	17.2197	38.6612034127	44.54	67.07	44.21	1195599	53.93869478	SP
156	18.7597	43.6272093023	43	67.07	39.35	685394	50.50437575	SP
260	32.0797	108.085242588	29.68	67.07	24.49	1184211	41.11308754	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
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
1775169000	62.83	0.37	0.59	63.83	64.565	62.51	1587327
1775082600	62.46	-2.31	-3.57	63.35	64.12	61.85	3275865
1774996200	64.769999	-0.73	-1.11	65.56	66.39	63.54	4862368
1774909800	65.5	-0.7	-1.06	66.819999	67.069999	65.31	1442250
1774650600	66.2	1.08	1.66	65.105	66.41	64.87	1644381
1774564200	65.12	0.97	1.51	64.26	65.44	64.17	973344
1774477800	64.15	-0.27	-0.42	63.88	64.56	63.88	1604903
1774391400	64.42	1.3	2.06	63.35	65.055	63.275	1582705
1774305000	63.12	0.7	1.12	61.4	63.37	61.21	1923304
1774045800	62.42	-0.06	-0.10	62.7	63.465	62.39	1925789
1773959400	62.48	1.02	1.66	61.87	62.87	61.62	2569024
1773873000	61.46	0.01	0.02	61.65	61.93	61.4	3479101
1773786600	61.45	0.29	0.47	61.19	62.02	60.94	978806
1773700200	61.16	0.23	0.38	61.08	61.36	60.49	938784
1773441000	60.93	0.22	0.36	60.68	61.16	60.32	1712429
1773354600	60.71	0.5	0.83	60.54	61.415	60.28	2665860
1773268200	60.21	1.43	2.43	58.71	60.26	58.71	1442719
1773181800	58.78	-0.72	-1.21	59.21	59.66	58.55	3336189
1773095400	59.5	-0.25	-0.42	59.99	60.35	59.11	5393412