iShares Core EURO STOXX 50 UCITS ETF【ISX5】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
1783441800	281.7	-2.7	-0.95	283.85	284.77499	281.3	2664
1783355400	284.39999	-1.18	-0.41	284.7	286.14999	283.45	463
1783096200	285.575	2.85	1.01	284.6	285.85	283.575	586
1783009800	282.725	3.88	1.39	277.8	284.875	277.675	5818
1782923400	278.85	-2	-0.71	280.14999	280.475	277.125	3120
1782837000	280.85	4.03	1.45	278.55	281.25	277.325	6447
1782750600	276.825	0.9	0.33	276.05	276.95	274.925	2144
1782491400	275.925	-0.78	-0.28	276.3	276.7	274.2	3860
1782405000	276.7	2.32	0.85	276.05	277.02499	275.64999	1445
1782318600	274.375	-1.98	-0.71	274.35	274.825	272.55	1966
1782232200	276.35	-4.98	-1.77	276.7	277.175	275.1	1658
1782145800	281.325	0.4	0.14	281.1	281.375	279.8	1311
1781886600	280.925	-1.63	-0.58	281.39999	282.45	280.55	4013
1781800200	282.55	-1.13	-0.40	283.05	283.325	280.2	2053
1781713800	283.675	1.5	0.53	282.45	283.85	282.125	1602
1781627400	282.175	0.82	0.29	283.55	283.89999	282.1	1339
1781541000	281.35	3.25	1.17	283.25	283.975	280.95	1788
1781281800	278.1	6.9	2.54	276.45	279.325	275.375	3036
1781195400	271.2	0.45	0.17	271.55	273.125	269.64999	1243
1781109000	270.75	-1.15	-0.42	272.25	272.75	267.75	1246
1781022600	271.89999	-0.5	-0.18	271.95	276.77499	271.575	1741
1780936200	272.39999	0.27	0.10	267.8	273.14999	267.475	2426
1780677000	272.125	-2.95	-1.07	275.39999	276.89999	272.02499	467
1780590600	275.075	1.52	0.56	274.35	275.675	273.27499	1278
1780504200	273.55	-2.6	-0.94	275.2	275.27499	272.675	964
1780417800	276.14999	3.85	1.41	275.55	276.89999	274.875	789
1780331400	272.3	-2.05	-0.75	273.8	275.225	270.25	5652
1780072200	274.35	0.13	0.05	275.2	276.14999	273.95	2201
1779985800	274.225	-0.5	-0.18	273.3	275.27499	272.2	2009
1779899400	274.725	0.9	0.33	276.2	277.77499	273.725	3858
1779813000	273.825	2.35	0.87	276.89999	277.3	273.75	2540
1779467400	271.475	2.95	1.10	271.1	272.325	269.75	349
1779381000	268.52499	-0.98	-0.36	268.95	271.325	266.77499	1534
1779294600	269.5	5.77	2.19	263.85	272.175	262.75	1653
1779208200	263.725	0.1	0.04	266.05	266.45	263.05	515
1779121800	263.625	1.43	0.54	260.3	266.075	260.2	881
1778862600	262.2	-5.98	-2.23	264.7	265.5	261.7	501
1778776200	268.175	2.88	1.08	267.89999	269.225	266.85	1516
1778689800	265.3	1.38	0.52	266.2	266.375	263.05	1752
1778603400	263.925	-4.95	-1.84	265.39999	266.7	263.39999	2756
1778517000	268.875	0.05	0.02	269.2	269.55	267.5	930
1778257800	268.825	-2.65	-0.98	270.55	270.875	268.225	203
1778171400	271.475	-2.35	-0.86	274.6	275.7	271.125	1469
1778085000	273.825	8.77	3.31	268.7	276.125	267.825	1101
1777998600	265.05	-2.55	-0.95	260.3	265.075	260.3	1656
1777653000	267.6	2.15	0.81	268.3	268.3	264.175	34
1777566600	265.45	3.93	1.50	259.45	265.64999	259.225	5942
1777480200	261.52499	-1.65	-0.63	261.85	262.64999	260.55	6825
1777393800	263.175	-1.2	-0.45	263.14999	264.85	261.625	2815
1777307400	264.375	-0.4	-0.15	265.35	267.77499	263.85	483
1777048200	264.77499	-0.85	-0.32	263.39999	266.89999	262.39999	1507
1776961800	265.625	-0.68	-0.25	264.55	266.02499	262.675	1257
1776875400	266.3	-1.83	-0.68	268.89999	269.2	265.8	1625
1776789000	268.125	-2.8	-1.03	271.39999	272.02499	267.575	358
1776702600	270.925	-3.47	-1.27	269.85	271.425	269.14999	7484
1776443400	274.39999	6.42	2.40	267.8	276.3	267.64999	291
1776357000	267.975	-1.17	-0.44	270.05	270.125	267.77499	1339
1776270600	269.14999	-1.48	-0.55	270.1	270.475	268.3	9318
1776184200	270.625	5.5	2.07	268.35	271.3	267.575	2595
1776097800	265.125	-1.8	-0.67	262.95	265.475	262	1140
1775838600	266.925	3.32	1.26	264.39999	268.375	264.125	735
1775752200	263.6	-1.75	-0.66	263.8	264	261.825	3969
1775665800	265.35	15.85	6.35	264.39999	266.975	262.39999	1501