iShares MSCI Europe Energy Sector UCITS ETF【ESIE】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

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
1782764700	13.9	0.24	1.77	13.912	13.912	13.766	488
1782505500	13.658	-0.11	-0.81	13.732	13.732	13.658	82
1782419100	13.77	-0.03	-0.22	13.822	13.822	13.726	2004
1782332700	13.8	-0.43	-2.99	14.146	14.224	13.8	1847
1782246300	14.226	0.08	0.58	14.2	14.25	14.178	1229
1782159900	14.144	-0.18	-1.27	14.338	14.338	14.144	2794
1781900700	14.326	0.34	2.46	13.91	14.326	13.91	2784
1781814300	13.982	-0.36	-2.48	14.218	14.218	13.956	5052
1781727900	14.338	-0.28	-1.89	14.382	14.382	14.338	1105
1781641500	14.614	0.16	1.12	14.416	14.614	14.416	983
1781555100	14.452	-0.79	-5.18	14.774	14.774	14.452	6170
1781295900	15.242	-0.49	-3.13	15.21	15.248	14.898	1529
1781209500	15.734	0.53	3.51	15.532	15.734	15.532	9010
1781123100	15.2	0.17	1.10	15.1	15.236	15.1	935
1781036700	15.034	-0.28	-1.82	15.354	15.406	15.004	6134
1780950300	15.312	-0.1	-0.64	15.52	15.662	15.312	5058
1780691100	15.41	0	0.01	15.328	15.476	15.328	253
1780604700	15.408	-0.13	-0.86	15.402	15.414	15.402	880
1780518300	15.542	0.23	1.53	15.452	15.542	15.452	220
1780431900	15.308	-0.05	-0.35	15.276	15.316	15.276	341
1780345500	15.362	0.63	4.26	14.772	15.362	14.772	1323
1780086300	14.734	-0.24	-1.60	14.718	14.904	14.718	1594
1779999900	14.974	0.09	0.58	14.888	14.974	14.888	1014
1779913500	14.888	-0.29	-1.91	15	15	14.754	595
1779827100	15.178	-0.09	-0.56	15.176	15.33	15.17	7483
1779740700	15.264	-0.4	-2.54	14.836	15.34	14.836	1426
1779481500	15.662	-0.13	-0.82	15.622	15.662	15.622	2388
1779395100	15.792	0.07	0.46	15.656	15.808	15.656	160
1779308700	15.72	-0.15	-0.93	15.688	15.95	15.516	764
1779222300	15.868	0.3	1.90	15.746	15.868	15.746	356
1779135900	15.572	0.2	1.33	15.43	15.622	15.43	724
1778876700	15.368	0.23	1.53	15.278	15.376	15.25	1489
1778790300	15.136	-0.03	-0.18	15.198	15.198	15.136	415
1778703900	15.164	-0.16	-1.03	15.202	15.332	15.154	444
1778617500	15.322	0.17	1.12	15.144	15.322	15.144	7266
1778531100	15.152	0.27	1.83	14.968	15.152	14.946	8422
1778271900	14.88	0.22	1.51	14.666	14.884	14.666	4344
1778185500	14.658	-0.57	-3.74	15.27	15.27	14.642	4497
1778099100	15.228	-0.59	-3.74	15.642	15.642	14.882	4016
1778012700	15.82	-0.04	-0.25	15.688	15.958	15.688	941
1777926300	15.86	0.15	0.94	15.838	15.9	15.71	4425
1777580700	15.712	0.04	0.26	15.722	15.876	15.558	1915
1777494300	15.672	0.26	1.71	15.586	15.672	15.586	513
1777407900	15.408	0.21	1.38	15.59	15.74	15.404	9404
1777321500	15.198	-0.18	-1.17	15.4	15.506	15.198	942
1777062300	15.378	0.03	0.21	15.584	15.584	15.29	1651
1776975900	15.346	0.11	0.74	15.392	15.458	15.316	523
1776889500	15.234	0.16	1.03	15.05	15.31	15.05	7504
1776803100	15.078	0.28	1.86	14.824	15.078	14.824	4686
1776716700	14.802	0.24	1.63	14.332	14.99	14.332	2977
1776457500	14.564	-0.9	-5.81	15.468	15.468	14.37	12580
1776371100	15.462	0.29	1.92	15.09	15.462	15.09	5395
1776284700	15.17	-0.23	-1.47	15.356	15.468	15.084	2586
1776198300	15.396	-0.42	-2.67	15.742	15.764	15.282	7206
1776111900	15.818	0.31	1.97	15.936	15.936	15.704	3352
1775852700	15.512	-0.22	-1.39	15.768	15.768	15.474	6269
1775766300	15.73	0.19	1.21	15.6	15.778	15.6	1802
1775679900	15.542	-0.8	-4.92	15.088	15.542	14.146	20566
1775593500	16.346	0.04	0.27	16.344	16.443999	16.166	15085
1775161500	16.302	0.5	3.16	15.688	16.302	15.688	4096
1775075100	15.802	-0.55	-3.39	16.186	16.36	15.658	28674
1774988700	16.356	-0.08	-0.51	16.584	16.585999	16.3	9209
1774902300	16.44	0.35	2.15	16.036	16.508	15.916	12177
1774646700	16.094	0.14	0.88	16.154	16.154	15.834	10187