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	-2.1335	-6.69228356336	31.88	34.83	29.779	561	31.62913745	SP
4	-0.1935	-0.64629258517	29.94	34.83	29.12	631	30.70105496	SP
12	2.6065	9.60390567428	27.14	34.83	25.84	829	28.42568657	SP
26	4.3565	17.1583300512	25.39	34.83	24.475	990	27.6875813	SP
52	9.8765	49.705586311	19.87	34.83	19.4011	769	26.25427114	SP
156	4.7265	18.8908872902	25.02	34.83	15.7153	486	23.75234205	SP
260	3.6465	13.9712643678	26.1	34.83	15.7153	474	23.79018464	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774650900	26.335	-0.29	-1.10	26.6	26.6	26.335	75
1774564500	26.6284	-0.88	-3.21	27.09	27.16	26.6284	685
1774478100	27.5118	0.33	1.20	27.54	27.63	27.5118	2568
1774391700	27.185	0.11	0.42	26.84	27.255	26.84	9385
1774305300	27.07	0.51	1.91	27.11	27.11	27.07	30
1774046100	26.5626	-0.39	-1.46	27.09	27.09	26.44	1696
1773959700	26.9555	0.15	0.57	26.37	26.9555	26.37	291
1773873300	26.8021	-0.45	-1.65	27.12	27.12	26.8021	54
1773786900	27.2522	0.02	0.07	27.23	27.2522	27.23	10
1773700500	27.2336	0.48	1.81	27.13	27.2336	27.13	224
1773441300	26.75	-0.13	-0.50	27.14	27.14	26.75	309
1773354900	26.884	-0.33	-1.20	27.19	27.19	26.884	15
1773268500	27.2106	0.46	1.70	27.11	27.2106	27.11	174
1773182100	26.7551	0.44	1.69	26.62	27.01	26.62	885
1773095700	26.3103	0.47	1.83	25.52	26.3103	25.52	524