iShares Breakthrough Environmental Solutions ETF【ETEC】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	-1.4467	-4.71544980443	30.68	33.76	29.11	1292	29.43835727	SP
4	-3.7467	-11.3605215282	32.98	34.83	28.14	1148	29.76820277	SP
12	2.4633	9.20171834143	26.77	34.83	26.211	831	29.43324116	SP
26	4.0477	16.0714852932	25.1856	34.83	24.885	1103	28.05204188	SP
52	8.7633	42.8104543234	20.47	34.83	20.31	853	26.57090513	SP
156	4.0083	15.8901883053	25.225	34.83	15.7153	508	24.08990723	SP
260	3.1333	12.0049808429	26.1	34.83	15.7153	487	24.11967951	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
1782513300	29.2333	-0.37	-1.25	29.13	29.34	29.11	3212
1782426900	29.6023	0.28	0.96	29.825	29.825	29.58	386
1782340500	29.3218	-0.22	-0.75	29.51	29.61	29.3218	1413
1782254100	29.5441	-1.71	-5.47	29.83	30.04	29.5441	1095
1782167700	31.2532	0.57	1.85	30.68	33.76	30.68	355
1781822100	30.6869	0.73	2.45	30.55	30.72	30.42	207
1781735700	29.9533	-0.09	-0.30	30.03	30.48	29.9533	234
1781649300	30.0448	-0.17	-0.58	30.395	30.64	30.0448	936
1781562900	30.2191	0.63	2.14	29.49	30.265	29.49	1448
1781303700	29.5864	0.34	1.16	29.42	29.605	29.42	201
1781217300	29.2478	1.07	3.81	28.415	29.61	28.415	1807
1781130900	28.1738	-0.86	-2.97	28.63	28.63	28.14	727
1781044500	29.0369	-0.74	-2.49	29.93	29.93	28.24	2271
1780958100	29.7788	0.03	0.11	30.01	30.01	29.76	829
1780698900	29.7465	-2.01	-6.33	31.38	31.38	29.7465	4078
1780612500	31.7562	-0.35	-1.09	31.54	31.7562	31.43	765
1780526100	32.107599	0.23	0.71	32.4	32.4	32.107599	39
1780439700	31.88	0.46	1.48	31.41	31.88	31.41	572
1780353300	31.4153	-0.24	-0.77	32.979999	34.83	31.28	1240
1780094100	31.66	-0.22	-0.69	31.88	31.88	31.63	188
1780007700	31.88	0.35	1.11	31.38	31.88	31.38	46
1779921300	31.5297	-0.01	-0.03	31.49	31.54	31.49	408
1779834900	31.539	0.68	2.22	31.33	31.539	31.33	90
1779489300	30.8555	0.66	2.17	30.61	30.9	30.61	687
1779402900	30.2	0.55	1.86	29.57	30.2	29.57	418
1779316500	29.6491	0.5	1.70	29.12	29.69	29.12	818
1779230100	29.154	-0.62	-2.09	29.145	29.154	29.145	212
1779143700	29.775	-0.65	-2.13	30.33	30.33	29.53	1960
1778884500	30.4224	-0.53	-1.71	30.37	30.535	30.37	410
1778798100	30.9506	0.06	0.18	30.72	30.9506	30.72	173
1778711700	30.8955	0.5	1.66	30.58	31.09	30.58	1682
1778625300	30.391	-0.31	-1.01	30.56	30.56	30.391	367
1778538900	30.7016	0.58	1.93	30.47	30.78	30.46	1737
1778279700	30.12	0.65	2.22	29.94	30.12	29.94	183
1778193300	29.4662	-0.53	-1.75	29.77	29.77	29.465	470
1778106900	29.9924	0.51	1.72	29.94	29.9924	29.75	1056
1778020500	29.485	0.46	1.57	29.32	29.57	29.32	324
1777934100	29.0294	-0.01	-0.03	29.19	29.19	28.95	1326
1777674900	29.0374	0.05	0.16	28.96	29.0374	28.96	222
1777588500	28.9907	0.95	3.37	28.41	28.9907	28.4	399
1777502100	28.0446	-0	-0.00	28.3	28.3	27.97	1514
1777415700	28.045	-0.7	-2.42	28.32	28.32	28.045	1039
1777329300	28.74	0.05	0.17	28.84	28.84	28.655	209
1777070100	28.69	-0.06	-0.19	28.79	28.79	28.5801	751
1776983700	28.745	-0.09	-0.29	28.78	28.99	28.71	1314
1776897300	28.83	0.38	1.34	28.61	28.83	28.61	1222
1776810900	28.45	-0.27	-0.94	28.8	28.8	28.45	214
1776724500	28.7204	-0.08	-0.29	28.66	28.7204	28.57	1104
1776465300	28.8034	0.35	1.23	28.77	28.86	28.77	516
1776378900	28.4536	0.28	0.99	28.51	28.51	28.4536	60
1776292500	28.175	-0.3	-1.04	28.33	28.33	28.175	47
1776206100	28.47	0.02	0.07	28.46	28.61	28.44	1957
1776119700	28.45	0.17	0.60	28.26	28.45	28.26	267
1775860500	28.28	0.73	2.66	28.28	28.28	28.28	284
1775774100	27.5474	-0.05	-0.17	27.33	27.58	27.33	426
1775687700	27.593	1.04	3.91	27.675	27.69	27.593	571
1775601300	26.5547	-0.08	-0.29	26.45	26.5547	26.211	1319
1775514900	26.6317	-0.12	-0.45	26.77	26.77	26.6317	408
1775169300	26.7521	-0.34	-1.27	25.94	26.7521	25.94	846
1775082900	27.0959	0.23	0.85	27.07	27.0959	27.07	340
1774996500	26.8668	0.99	3.83	26.15	26.8668	26.15	800
1774910100	25.875	-0.46	-1.75	26.29	26.29	25.84	1926