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	-3.88	-8.18565400844	47.4	47.96	43.225	68505	46.14323497	SP
4	-0.65	-1.47158705003	44.17	47.96	41.14	68521	44.88016602	SP
12	9.5	27.924750147	34.02	47.96	32.7193	44766	42.62627574	SP
26	12.47	40.1610305958	31.05	47.96	28.26	32631	38.81233725	SP
52	22.12	103.364485981	21.4	47.96	20.58	18381	37.65685024	SP
156	17.81	69.2726565539	25.71	47.96	18.26	8663	37.0598241	SP
260	17.81	69.2726565539	25.71	47.96	18.26	8663	37.0598241	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	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	19541
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
1775082900	34.4333	0.32	0.95	34.57	34.675	34.16	9114
1774996500	34.11	1.12	3.41	33.04	34.14	33.04	13206
1774910100	32.9855	-0.17	-0.53	33.87	33.87	32.85	10043
1774650900	33.159999	-0.07	-0.20	33.32	33.52	33.11	6664
1774564500	33.2273	-0.85	-2.50	34.02	34.135	33.2273	13233
1774478100	34.0791	0.51	1.53	34.83	34.83	34.05	16837
1774391700	33.5654	0.21	0.64	33.15	33.72	33.15	23017
1774305300	33.3529	0.63	1.94	33.69	33.825	33.07	21347
1774046100	32.719299	-1.23	-3.63	33.98	34.06	32.719299	10738
1773959700	33.9517	0.38	1.14	32.9	33.9517	32.9	10207
1773873300	33.57	-0.7	-2.04	34.15	34.15	33.53	14017
1773786900	34.2701	0.42	1.24	34.31	34.41	34.12	4440
1773700500	33.852	0.44	1.32	34.02	34.17	33.64	40255
1773441300	33.4107	-0.2	-0.61	33.93	34.34	33.38	5545
1773354900	33.6148	-0.38	-1.12	33.85	33.8913	33.52	11457
1773268500	33.997	0.48	1.43	33.66	34.26	33.66	8490
1773182100	33.5191	0.47	1.44	33.549999	34.09	33.439999	11868
1773095700	33.0449	0.56	1.73	31.65	33.045	31.42	35497