iShares MSCI Europe Consumer Discretionary Sector UCITS ETF【ESIC】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

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
1782491400	5.2495	0.02	0.32	5.219	5.4005	5.179	88123
1782405000	5.233	0	0.00	5.233	5.233	5.233	0
1782318600	5.233	0.07	1.45	5.233	5.233	5.233	4047
1782232200	5.158	-0.04	-0.69	5.146	5.186	5.1335	4209
1782145800	5.194	-0.15	-2.81	5.194	5.194	5.194	10634
1781886600	5.344	0	0.00	5.344	5.344	5.344	0
1781800200	5.344	0.03	0.47	5.344	5.344	5.344	67212
1781713800	5.319	-0.06	-1.11	5.299	5.319	5.295	33129
1781627400	5.3785	0.02	0.33	5.369	5.3935	5.3564999	14656
1781541000	5.361	0.04	0.83	5.361	5.361	5.361	8354
1781281800	5.317	0.11	2.09	5.308	5.3855	5.285	44442
1781195400	5.208	0.03	0.54	5.2619999	5.2725	5.189	8244
1781109000	5.18	-0.02	-0.29	5.19	5.196	5.1165	15544
1781022600	5.195	0.03	0.54	5.188	5.26	5.1815	3682
1780936200	5.167	0.02	0.46	5.081	5.1865	5.073	12087
1780677000	5.1435	0.02	0.34	5.189	5.4425	5.141	5536
1780590600	5.126	0.02	0.48	5.158	5.1875	5.1165	43
1780504200	5.1015	-0.09	-1.65	5.126	5.134	5.1015	5100
1780417800	5.187	0.07	1.46	5.199	5.2015	5.154	4921
1780331400	5.1125	-0.1	-1.96	5.18	5.2345	5.102	27952
1780072200	5.2145	0.02	0.40	5.256	5.283	5.2045	103897
1779985800	5.1935	0.02	0.38	5.15	5.2415	4.97125	28122
1779899400	5.174	0.14	2.80	5.19	5.2125	5.164	33743
1779813000	5.033	0.01	0.27	5.065	5.0685	5.0279999	12352
1779467400	5.0195	-0	-0.03	5.002	5.045	4.7885	66015
1779381000	5.021	0	0.03	4.968	5.062	4.91125	21423
1779294600	5.0195	0.06	1.29	4.932	5.114	4.918	15645
1779208200	4.9555	0.01	0.16	4.993	5.0199999	4.9555	19785
1779121800	4.9475	0	0.09	4.861	4.994	4.85825	54493
1778862600	4.9429999	-0.04	-0.78	4.947	4.9565	4.92175	103810
1778776200	4.98175	0.05	1.01	4.9715	4.99325	4.962	708528
1778689800	4.932	0.02	0.45	4.8705	4.9485	4.866	60247
1778603400	4.91	0.01	0.13	4.9075	4.9285	4.893	70414
1778517000	4.9035	-0.09	-1.83	4.9275	4.941	4.88925	58182
1778257800	4.99475	-0.05	-0.90	5.025	5.047	4.9915	129389
1778171400	5.04	0.04	0.72	5.0519999	5.1235	5.0285	176406
1778085000	5.00375	0.22	4.59	4.9115	5.0705	4.90725	42700
1777998600	4.784	-0.07	-1.40	4.723	4.832	4.723	42904
1777653000	4.85175	0.02	0.45	4.83	4.8625	4.819	718
1777566600	4.83025	0.02	0.32	4.788	4.8515	4.7867499	681716
1777480200	4.81475	-0.06	-1.19	4.8175	4.83475	4.78975	387
1777393800	4.8724999	-0.07	-1.49	4.916	4.93	4.85925	22649
1777307400	4.94625	0	0.00	4.94625	4.94625	4.94625	0
1777048200	4.94625	-0.04	-0.72	4.928	4.9745	4.91725	24688
1776961800	4.982	-0.02	-0.42	4.9725	4.994	4.9305	18253
1776875400	5.003	-0.11	-2.06	5.047	5.0475	4.9885	5938
1776789000	5.108	-0.02	-0.45	5.17	5.1805	5.0965	149
1776702600	5.131	-0.07	-1.40	5.125	5.1445	5.108	1139
1776443400	5.204	0.19	3.81	5.218	5.223	5.199	2422
1776357000	5.013	0.02	0.47	5.013	5.013	5.013	548
1776270600	4.9894999	-0.06	-1.22	4.952	5.01	4.94625	48386
1776184200	5.051	0.06	1.26	5.006	5.0575	4.98325	8807
1776097800	4.98825	-0.03	-0.65	4.929	4.99	4.9215	995
1775838600	5.021	0.03	0.58	5.0119999	5.09225	5.003	1576
1775752200	4.992	-0.09	-1.77	4.9755	5.0039999	4.95525	6921
1775665800	5.082	0.28	5.81	5.088	5.1185	5.077	2966
1775579400	4.803	-0.06	-1.25	4.9275	4.93475	4.78425	43749
1775147400	4.864	-0.02	-0.34	4.837	4.894	4.79525	295
1775061000	4.8804999	0.13	2.76	4.8615	4.8945	4.83075	19559
1774974600	4.7495	0.04	0.82	4.7325	4.77025	4.7135	1209
1774888200	4.711	0.03	0.68	4.6685	4.77975	4.6537499	24200