ストックスクリーナーアプリを入手
45.57
1.68%
-0.78
Ishares U S Energy Etf (IYE) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08-01 | $46.32 | $45.34 | $0.98 | 727,519.0 | -1.68% |
| 2025-07-31 | $46.87 | $46.19 | $0.68 | 572,511.0 | -0.52% |
| 2025-07-30 | $47.00 | $46.29 | $0.71 | 603,959.0 | -1.36% |
| 2025-07-29 | $47.24 | $46.71 | $0.53 | 509,502.0 | +0.98% |
| 2025-07-28 | $46.88 | $46.58 | $0.30 | 317,548.0 | +1.17% |
| 2025-07-25 | $46.50 | $46.03 | $0.47 | 291,926.0 | -0.41% |
| 2025-07-24 | $46.47 | $45.77 | $0.70 | 945,940.0 | +0.76% |
| 2025-07-23 | $46.07 | $45.90 | $0.17 | 272,560.0 | +1.48% |
| 2025-07-22 | $45.62 | $45.12 | $0.50 | 647,483.0 | +0.51% |
| 2025-07-21 | $45.79 | $45.10 | $0.69 | 691,378.0 | -1.31% |
| 2025-07-18 | $46.67 | $45.59 | $1.08 | 664,170.0 | -0.56% |
| 2025-07-17 | $46.10 | $45.43 | $0.67 | 522,350.0 | +0.63% |
| 2025-07-16 | $46.36 | $45.60 | $0.76 | 652,632.0 | -0.93% |
| 2025-07-15 | $46.95 | $46.13 | $0.815 | 649,612.0 | -1.43% |
| 2025-07-14 | $47.20 | $46.60 | $0.60 | 846,509.0 | -0.97% |
| 2025-07-11 | $47.46 | $46.89 | $0.57 | 512,864.0 | +0.42% |
| 2025-07-10 | $47.12 | $46.33 | $0.79 | 525,366.0 | +0.73% |
| 2025-07-09 | $47.01 | $46.63 | $0.38 | 530,236.0 | -0.55% |
| 2025-07-08 | $47.20 | $45.81 | $1.39 | 891,033.0 | +2.48% |
| 2025-07-07 | $46.31 | $45.43 | $0.88 | 511,218.0 | -1.06% |
| 2025-07-03 | $46.48 | $46.14 | $0.34 | 478,294.0 | +0.24% |
Ishares U S Energy Etf (IYE) 株の年ごとの株価履歴
この詳細な分析では、Ishares U S Energy Etf株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はIYE株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Ishares U S Energy Etf株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のIshares U S Energy Etf (IYE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $46.32 | $45.34 | $0.98 | 727,519.0 | +0.00% |
| 2025-07 | $47.46 | $44.87 | $2.59 | 14,225,820.0 | +0.77% |
| 2025-06 | $47.51 | $43.43 | $4.08 | 21,156,142.0 | +4.24% |
| 2025-05 | $45.97 | $42.41 | $3.56 | 11,983,648.0 | +1.83% |
| 2025-04 | $49.72 | $39.35 | $10.37 | 15,139,527.0 | -13.59% |
| 2025-03 | $50.00 | $44.33 | $5.67 | 5,168,469.0 | +2.84% |
| 2025-02 | $49.16 | $46.05 | $3.11 | 5,202,442.0 | +3.19% |
| 2025-01 | $50.11 | $45.83 | $4.28 | 6,089,942.0 | +1.95% |
2024年のIshares U S Energy Etf (IYE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $50.50 | $43.81 | $6.69 | 5,854,651.0 | -10.86% |
| 2024-11 | $51.61 | $46.25 | $5.36 | 3,483,326.0 | +8.33% |
| 2024-10 | $49.52 | $45.86 | $3.66 | 5,532,733.0 | +0.52% |
| 2024-09 | $47.94 | $43.71 | $4.23 | 5,768,359.0 | -3.54% |
| 2024-08 | $49.14 | $44.84 | $4.30 | 5,148,112.0 | -1.98% |
| 2024-07 | $49.72 | $46.68 | $3.04 | 5,286,464.0 | +2.10% |
| 2024-06 | $48.92 | $45.98 | $2.94 | 7,505,630.0 | -2.34% |
| 2024-05 | $49.86 | $47.64 | $2.22 | 12,136,429.0 | +0.57% |
| 2024-04 | $51.70 | $48.83 | $2.87 | 12,302,712.0 | -1.07% |
| 2024-03 | $49.45 | $45.00 | $4.45 | 7,615,224.0 | +9.63% |
| 2024-02 | $45.44 | $42.99 | $2.45 | 13,102,613.0 | +3.30% |
| 2024-01 | $45.61 | $41.46 | $4.15 | 11,931,815.0 | -1.13% |
2023年のIshares U S Energy Etf (IYE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $45.31 | $42.28 | $3.03 | 11,222,080.0 | -0.72% |
| 2023-11 | $46.17 | $43.17 | $3.00 | 10,428,258.0 | -0.80% |
| 2023-10 | $48.56 | $44.20 | $4.37 | 13,827,981.0 | -5.55% |
| 2023-09 | $49.10 | $46.92 | $2.18 | 8,950,188.0 | +1.24% |
| 2023-08 | $47.42 | $44.92 | $2.50 | 10,327,069.0 | +1.34% |
| 2023-07 | $46.36 | $41.43 | $4.93 | 7,977,716.0 | +7.91% |
| 2023-06 | $43.19 | $40.24 | $2.95 | 11,492,411.0 | +6.07% |
| 2023-05 | $44.53 | $40.28 | $4.25 | 9,832,312.0 | -9.38% |
| 2023-04 | $46.13 | $43.37 | $2.76 | 7,369,396.0 | +1.87% |
| 2023-03 | $46.48 | $39.94 | $6.54 | 14,512,664.0 | -1.17% |
| 2023-02 | $47.75 | $43.70 | $4.05 | 7,966,592.0 | -7.09% |
| 2023-01 | $49.12 | $43.93 | $5.19 | 17,305,406.0 | +2.50% |
0.86%
大文字化:
|
ボリューム (24 時間):