iShares Energy Storage and Materials ETF【IBAT】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	-1.99	-4.35543882688	45.69	45.7	42.57	31551	43.86356749	SP
4	-2.96	-6.34376339477	46.66	48.15	41.06	51731	44.44756073	SP
12	6.92	18.8145731376	36.78	48.15	36.78	55089	43.70883862	SP
26	14.6	50.1718213058	29.1	48.15	29.04	38245	40.03823738	SP
52	21.45	96.404494382	22.25	48.15	22.25	21474	38.72793371	SP
156	17.99	69.97277324	25.71	48.15	18.26	9778	38.15579558	SP
260	17.99	69.97277324	25.71	48.15	18.26	9778	38.15579558	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
1782945300	44.4529	-0.61	-1.35	44.64	45.19	44.37	13910
1782858900	45.0618	1.06	2.40	44.56	45.25	44.56	23049
1782772500	44.005	1.44	3.37	43.72	44.09	43.1156	37169
1782513300	42.57	-2	-4.49	43.37	43.38	42.57	50074
1782426900	44.57	-0.16	-0.36	45.69	45.7	44.44	33551
1782340500	44.73	-0.13	-0.29	45.21	45.319	44.39	25651
1782254100	44.86	-2.93	-6.13	45.01	45.3899	44.69	44288
1782167700	47.79	1.23	2.64	47.37	48.15	47.37	46884
1781822100	46.56	0.96	2.11	46.24	46.8	46.1201	51578
1781735700	45.6	0.59	1.31	45.72	46.54	45.6	128340
1781649300	45.01	0.14	0.31	45.5	45.92	45.01	44589
1781562900	44.87	1.38	3.17	44.94	45.17	44.6565	90278
1781303700	43.49	0.46	1.07	43.34	44.94	42.005	17023
1781217300	43.03	1.8	4.37	41.4	43.22	41.4	82631
1781130900	41.23	-2.04	-4.71	42.01	42.635	41.06	69387
1781044500	43.27	-0.04	-0.09	44.27	44.55	42.09	31321
1780958100	43.31	-0.21	-0.48	44.11	44.11	43.25	34838
1780698900	43.52	-3.44	-7.33	45.9	46	43.225	108940
1780612500	46.96	-0.23	-0.48	46.66	47.09	46.19	49389
1780526100	47.185	-0.59	-1.22	47.9	47.95	47.05	65113
1780439700	47.77	0.25	0.53	47.11	47.78	46.89	54606
1780353300	47.52	-0.26	-0.54	47.4	47.96	46.84	64479
1780094100	47.78	0.43	0.91	47.89	47.89	47.13	51226
1780007700	47.35	1.12	2.42	47.8	47.8	46.6701	81186
1779921300	46.23	-0.92	-1.95	47.47	47.47	46.02	34308
1779834900	47.15	2.1	4.66	47.28	47.39	46.84	56684
1779489300	45.05	0.76	1.72	45.47	45.658	45.01	53035
1779402900	44.29	1.44	3.36	43.22	44.72	43.22	28250
1779316500	42.85	0.82	1.95	42.31	42.98	42.19	135203
1779230100	42.03	-1.17	-2.71	42.14	42.4499	41.14	233543
1779143700	43.2	-0.75	-1.71	44.1	44.2699	42.78	21325
1778884500	43.95	-1.38	-3.04	43.9	44.2605	43.49	21921
1778798100	45.33	0.14	0.31	45.12	45.57	44.75	147368
1778711700	45.19	1.32	3.01	44.73	45.245	44.24	22050
1778625300	43.87	-1.11	-2.47	44	44.35	43	29823
1778538900	44.98	0.74	1.67	44.17	45.23	44	43446
1778279700	44.24	0.9	2.08	44.04	44.4299	43.64	89777
1778193300	43.34	-1.01	-2.28	44.52	44.52	43.06	173498
1778106900	44.35	0.55	1.26	44.47	44.47	43.85	41744
1778020500	43.8	0.91	2.13	43.31	43.91	43.21	36004
1777934100	42.885	-0.3	-0.68	43.51	43.58	42.66	84670
1777674900	43.18	-0.04	-0.10	43.21	43.61	43.085	25393
1777588500	43.2248	1.35	3.24	43.21	43.23	42.27	31595
1777502100	41.87	1.01	2.47	42.33	42.5	41.695	16775
1777415700	40.86	-0.24	-0.58	41	41.3893	40.61	36169
1777329300	41.1	-0.35	-0.84	41.37	41.37	41	18932
1777070100	41.45	0.5	1.22	41.78	41.78	41	22162
1776983700	40.95	-0.69	-1.66	41.01	41.49	40.3676	50456
1776897300	41.64	1.2	2.97	41.39	41.64	41.305	72486
1776810900	40.44	0.42	1.05	41.09	41.35	40.35	92204
1776724500	40.02	0.13	0.33	39.8	40.12	39.55	77198
1776465300	39.89	0.57	1.45	40.17	40.29	39.855	50006
1776378900	39.32	0.46	1.18	39.38	39.6	39.17	35649
1776292500	38.86	-0.61	-1.55	39.17	39.2799	38.8502	19534
1776206100	39.4713	1.27	3.33	38.96	39.645	38.88	47624
1776119700	38.2	0.39	1.03	37.5	38.4	37.41	21788
1775860500	37.81	0.61	1.64	37.63	38.0382	37.63	15419
1775774100	37.2	0.64	1.74	36.78	37.47	36.78	9632
1775687700	36.5644	1.96	5.68	36.87	36.87	36.24	8638
1775601300	34.6	-0.16	-0.46	34.54	34.615	34.24	14805
1775514900	34.7603	0.48	1.40	34.85	34.85	34.58	4198
1775169300	34.2819	-0.15	-0.44	34.11	34.52	33.95	5033