iShares MSCI Europe Energy Sector UCITS ETF【ESIE】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

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
1780677000	13.344	0.03	0.24	13.31	13.524	13.239	10274
1780590600	13.312	-0.17	-1.22	13.31	13.388	13.205	17897
1780504200	13.477	0.27	2.01	13.372	13.501	13.295	7224
1780417800	13.212	-0.01	-0.10	13.058	13.256	13.016	12851
1780331400	13.225	0.41	3.22	13.038	13.273	12.944	12365
1780072200	12.813	-0.09	-0.67	12.9	12.941	12.796	26169
1779985800	12.9	0.04	0.29	12.998	13.021	12.797	36185
1779899400	12.863	-0.35	-2.68	13.072	13.126	12.747	17373
1779813000	13.217	-0.13	-1.00	13.252	13.308	13.023	29245
1779467400	13.351	-0.26	-1.87	13.548	13.565	13.312	40592
1779381000	13.606	0.1	0.73	13.49	13.73	13.441	30055
1779294600	13.507	-0.16	-1.19	13.672	13.819	13.472	26926
1779208200	13.67	-0.02	-0.14	13.71	13.801	13.629	13915
1779121800	13.689	0.31	2.32	13.522	13.694	13.414	49615
1778862600	13.378	0.21	1.61	13.38	13.407	13.233	8301
1778776200	13.166	0.01	0.08	13.2	13.358	13.111	49029
1778689800	13.155	-0.07	-0.49	13.21	13.299	13.128	6080
1778603400	13.22	0.2	1.50	13.194	13.329	13.116	13359
1778517000	13.024	0.18	1.41	13.042	13.054	12.914	22830
1778257800	12.843	0.07	0.52	12.788	12.971	12.774	39747
1778171400	12.777	-0.35	-2.69	13.054	13.054	12.696	77542
1778085000	13.13	-0.56	-4.06	13.618	13.618	12.794	63187
1777998600	13.686	0.1	0.71	13.664	13.753	13.582	181793
1777653000	13.59	-0.1	-0.72	13.7	13.791	12.395	10735
1777566600	13.689	0.18	1.32	13.7	13.734	13.467	21622
1777480200	13.511	0.04	0.33	13.532	13.606	13.485	17382
1777393800	13.466	0.21	1.56	13.418	13.665	13.354	7830
1777307400	13.259	-0.06	-0.45	13.41	13.484	13.212	27747
1777048200	13.319	0.02	0.15	13.456	13.519	13.255	15192
1776961800	13.299	0.04	0.34	13.41	13.445	13.288	15730
1776875400	13.254	0.16	1.19	13.134	13.341	13.058	58985
1776789000	13.098	0.15	1.17	12.988	13.109	12.931	32462
1776702600	12.947	0.29	2.26	13.072	13.072	12.858	16220
1776443400	12.661	-0.78	-5.83	13.592	13.592	12.514	42105
1776357000	13.445	0.19	1.40	13.116	13.48	13.116	24811
1776270600	13.26	-0.12	-0.91	13.302	13.437	13.246	31677
1776184200	13.382	-0.36	-2.64	13.736	13.736	13.315	17290
1776097800	13.745	0.18	1.30	13.878	13.902	13.673	28896
1775838600	13.569	-0.2	-1.45	13.68	13.71	13.433	34386
1775752200	13.769	0.47	3.51	13.636	13.835	13.587	20726
1775665800	13.302	-0.92	-6.49	13.066	13.4	13.066	72740
1775579400	14.225	0.09	0.62	14.01	14.321	14.01	51988
1775147400	14.138	0.42	3.03	13.938	14.309	13.938	47229
1775061000	13.722	-0.68	-4.71	14.104	14.184	13.683	113039
1774974600	14.401	0.16	1.10	14.17	14.457	14.112	47639
1774888200	14.245	0.36	2.61	14.076	14.287	13.999	44050
1774632600	13.882	0.01	0.09	13.992	14.07	13.687	51463
1774546200	13.869	0.26	1.91	13.65	13.871	13.65	26185
1774459800	13.609	0.06	0.44	13.454	13.641	13.345	42503
1774373400	13.55	0.33	2.51	13.22	13.568	13.22	25016
1774287000	13.218	-0.47	-3.44	13.588	13.729	11.79	282317
1774027800	13.689	-0.16	-1.16	13.748	13.821	13.605	87861
1773941400	13.85	0.34	2.53	13.64	13.947	13.545	118208
1773855000	13.508	0.06	0.46	13.4	13.572	13.336	196475
1773768600	13.446	0.31	2.32	13.214	13.489	13.173	55323
1773682200	13.141	0.16	1.22	13.082	13.209	13.019	199109
1773423000	12.982	0.19	1.45	12.826	12.995	12.824	55484
1773336600	12.796	0.32	2.58	12.58	12.796	12.468	143742
1773250200	12.474	0.29	2.41	12.18	12.474	12.155	36376
1773163800	12.18	-0.17	-1.37	12.146	12.295	11.959	38511
1773077400	12.349	0.25	2.10	12.454	12.454	12.147	50416
1772818200	12.095	0.15	1.25	12.01	12.165	11.949	48373