ISEQ 20 Capped (IEOE)

IEOE
🏛️ アイルランド →
2,491.23
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 1,939.88 1,945.37 1,938.87 1,940.01 1.3M
2023-12-28 1,949.84 1,949.84 1,939.19 1,941.40 2.7M
2023-12-27 1,945.65 1,954.71 1,940.04 1,953.52 3.9M
2023-12-22 1,923.40 1,942.50 1,922.95 1,942.08 2.5M
2023-12-21 1,919.29 1,930.42 1,914.76 1,927.67 3.6M
2023-12-20 1,922.60 1,930.08 1,917.68 1,927.41 8.5M
2023-12-19 1,917.45 1,925.45 1,914.43 1,917.76 4.8M
2023-12-18 1,900.97 1,915.78 1,899.01 1,914.51 5.8M
2023-12-15 1,908.66 1,920.21 1,905.09 1,910.39 16.2M
2023-12-14 1,902.85 1,916.41 1,888.52 1,898.54 12.8M
2023-12-13 1,887.54 1,887.75 1,872.73 1,874.76 9.5M
2023-12-12 1,888.09 1,894.44 1,877.28 1,880.27 5.6M
2023-12-11 1,883.25 1,894.84 1,880.09 1,890.50 4.7M
2023-12-08 1,884.63 1,888.76 1,873.32 1,887.42 16.6M
2023-12-07 1,890.17 1,900.13 1,881.46 1,885.48 6.3M
2023-12-06 1,889.89 1,901.90 1,882.63 1,900.40 9.2M
2023-12-05 1,883.36 1,888.58 1,881.99 1,888.47 10.0M
2023-12-04 1,883.55 1,888.24 1,876.88 1,882.71 7.4M
2023-12-01 1,871.65 1,890.53 1,868.61 1,887.37 95.2M
2023-11-30 1,850.34 1,869.30 1,841.70 1,869.30 15.3M
2023-11-29 1,833.27 1,849.76 1,833.15 1,847.11 9.3M
2023-11-28 1,820.92 1,836.94 1,820.35 1,835.62 5.3M
2023-11-27 1,837.90 1,840.85 1,818.78 1,818.78 8.9M
2023-11-24 1,839.07 1,844.76 1,837.53 1,843.19 6.6M
2023-11-23 1,845.37 1,846.48 1,836.73 1,846.48 4.9M
2023-11-22 1,823.43 1,843.03 1,820.28 1,840.34 7.9M
2023-11-21 1,827.07 1,831.67 1,818.90 1,819.53 4.2M
2023-11-20 1,832.54 1,838.91 1,820.13 1,827.27 5.5M
2023-11-17 1,817.77 1,838.02 1,816.65 1,828.49 10.5M
2023-11-16 1,834.41 1,839.16 1,809.72 1,811.41 5.4M
2023-11-15 1,849.08 1,850.43 1,833.89 1,838.27 7.0M
2023-11-14 1,808.58 1,842.24 1,804.29 1,841.31 8.4M
2023-11-13 1,793.38 1,806.38 1,790.74 1,804.83 7.6M
2023-11-10 1,805.98 1,806.62 1,787.29 1,795.64 5.5M
2023-11-09 1,807.63 1,819.32 1,798.21 1,810.63 8.6M
2023-11-08 1,806.65 1,820.53 1,805.83 1,815.93 10.4M
2023-11-07 1,824.83 1,824.89 1,804.88 1,810.70 7.3M
2023-11-06 1,836.22 1,838.01 1,805.38 1,807.41 12.6M
2023-11-03 1,800.16 1,833.12 1,799.24 1,832.04 6.2M
2023-11-02 1,769.95 1,805.81 1,769.95 1,792.46 8.1M
2023-11-01 1,753.98 1,773.01 1,752.80 1,765.53 9.7M
2023-10-31 1,738.32 1,751.94 1,735.40 1,742.78 6.7M
2023-10-30 1,739.32 1,753.82 1,736.25 1,740.94 3.4M
2023-10-27 1,734.08 1,744.81 1,727.00 1,734.18 6.9M
2023-10-26 1,717.29 1,738.12 1,715.29 1,733.46 10.2M
2023-10-25 1,739.68 1,740.38 1,725.63 1,735.29 7.8M
2023-10-24 1,752.02 1,753.36 1,739.90 1,744.12 8.3M
2023-10-23 1,749.51 1,757.16 1,737.66 1,751.14 6.0M
2023-10-20 1,764.73 1,771.31 1,745.78 1,745.78 7.7M
2023-10-19 1,799.13 1,799.99 1,782.49 1,782.49 7.6M
2023-10-18 1,821.37 1,825.75 1,802.66 1,807.49 7.9M
2023-10-17 1,829.76 1,834.92 1,807.42 1,821.19 10.3M
2023-10-16 1,833.02 1,835.62 1,821.15 1,829.88 5.7M
2023-10-13 1,842.15 1,848.17 1,819.67 1,822.25 9.2M
2023-10-12 1,854.37 1,864.04 1,843.43 1,847.53 5.8M
2023-10-11 1,849.97 1,863.13 1,848.20 1,853.63 5.6M
2023-10-10 1,826.03 1,859.75 1,825.98 1,859.35 5.7M
2023-10-09 1,811.18 1,825.72 1,805.98 1,810.52 5.6M
2023-10-06 1,822.79 1,830.18 1,812.74 1,825.08 6.9M
2023-10-05 1,816.74 1,826.17 1,813.89 1,818.47 8.5M
2023-10-04 1,807.21 1,821.87 1,805.27 1,814.07 8.3M
2023-10-03 1,821.90 1,832.58 1,808.88 1,812.57 6.7M
2023-10-02 1,858.92 1,862.64 1,830.22 1,830.22 6.9M
2023-09-29 1,856.37 1,866.57 1,856.37 1,859.44 11.1M
2023-09-28 1,848.86 1,851.35 1,832.50 1,850.26 8.1M
2023-09-27 1,852.08 1,862.51 1,850.99 1,854.69 6.1M
2023-09-26 1,852.92 1,857.05 1,847.22 1,853.16 10.0M
2023-09-25 1,866.62 1,874.25 1,846.63 1,854.67 7.2M
2023-09-22 1,874.98 1,884.00 1,872.82 1,873.91 4.7M
2023-09-21 1,889.92 1,891.26 1,876.15 1,883.64 6.4M
2023-09-20 1,887.93 1,898.47 1,886.46 1,895.40 6.9M
2023-09-19 1,876.96 1,886.11 1,872.63 1,881.81 7.9M
2023-09-18 1,904.26 1,904.26 1,872.46 1,875.79 4.9M
2023-09-15 1,912.91 1,923.49 1,898.61 1,902.17 21.9M
2023-09-14 1,887.80 1,902.66 1,878.25 1,900.15 12.9M
2023-09-13 1,868.24 1,876.08 1,861.49 1,874.26 6.5M
2023-09-12 1,886.01 1,899.25 1,878.80 1,882.77 10.0M
2023-09-11 1,910.69 1,912.40 1,894.33 1,906.65 6.1M
2023-09-08 1,898.34 1,900.49 1,878.32 1,898.65 5.9M
2023-09-07 1,915.79 1,916.24 1,892.90 1,896.45 6.0M
2023-09-06 1,920.57 1,923.68 1,909.00 1,918.87 4.6M
2023-09-05 1,946.08 1,947.92 1,933.63 1,933.63 4.5M
2023-09-04 1,971.64 1,974.89 1,951.15 1,952.72 3.1M
2023-09-01 1,963.56 1,973.13 1,959.05 1,962.55 8.3M
2023-08-31 1,959.35 1,973.11 1,959.20 1,965.67 8.9M
2023-08-30 1,956.91 1,963.70 1,950.60 1,952.51 6.1M
2023-08-29 1,953.61 1,957.72 1,945.72 1,955.52 4.4M
2023-08-28 1,934.66 1,951.95 1,934.66 1,948.73 2.3M
2023-08-25 1,916.65 1,938.83 1,916.65 1,924.33 3.7M
2023-08-24 1,925.14 1,928.56 1,916.16 1,919.07 4.2M
2023-08-23 1,904.64 1,914.79 1,895.91 1,912.82 4.8M
2023-08-22 1,897.30 1,906.23 1,892.06 1,900.38 3.3M
2023-08-21 1,898.60 1,903.22 1,886.85 1,886.85 3.0M
2023-08-18 1,910.61 1,910.61 1,883.90 1,892.89 5.3M
2023-08-17 1,930.07 1,931.28 1,910.84 1,911.94 4.9M
2023-08-16 1,915.76 1,934.33 1,915.76 1,933.67 4.2M
2023-08-15 1,931.23 1,933.84 1,910.75 1,916.58 4.7M
2023-08-14 1,920.01 1,930.26 1,918.97 1,926.00 3.3M
2023-08-11 1,942.61 1,943.00 1,921.04 1,922.92 7.2M
2023-08-10 1,949.80 1,958.21 1,946.34 1,949.09 6.0M
2023-08-09 1,970.13 1,971.35 1,945.42 1,948.24 4.5M
2023-08-08 1,969.27 1,976.80 1,953.18 1,958.54 3.5M
2023-08-07 1,968.27 1,983.30 1,967.42 1,982.69 3.6M
2023-08-04 1,961.03 1,977.80 1,958.69 1,976.73 5.6M
2023-08-03 1,937.61 1,952.78 1,927.53 1,949.98 8.0M
2023-08-02 1,925.94 1,956.52 1,920.82 1,950.80 9.6M
2023-08-01 1,960.23 1,960.55 1,946.35 1,951.72 5.2M
2023-07-31 1,953.73 1,961.53 1,949.55 1,956.47 6.7M
2023-07-28 1,951.12 1,959.53 1,942.56 1,949.45 5.7M
2023-07-27 1,936.44 1,953.14 1,934.64 1,948.94 5.7M
2023-07-26 1,930.70 1,934.29 1,920.75 1,927.77 5.9M
2023-07-25 1,911.88 1,930.43 1,910.83 1,930.06 5.9M
2023-07-24 1,914.80 1,921.45 1,903.71 1,911.45 9.7M
2023-07-21 1,925.45 1,931.20 1,918.87 1,928.01 10.0M
2023-07-20 1,931.77 1,943.82 1,921.80 1,926.49 6.5M
2023-07-19 1,935.80 1,945.61 1,933.86 1,938.70 4.1M
2023-07-18 1,915.78 1,926.72 1,914.74 1,923.99 4.5M
2023-07-17 1,916.18 1,925.82 1,909.81 1,914.91 5.3M
2023-07-14 1,915.36 1,928.94 1,915.24 1,921.19 6.1M
2023-07-13 1,908.74 1,920.05 1,905.93 1,914.25 5.5M
2023-07-12 1,884.64 1,913.33 1,884.38 1,907.53 6.9M
2023-07-11 1,867.72 1,888.54 1,865.66 1,884.65 6.2M
2023-07-10 1,833.40 1,851.36 1,831.21 1,848.91 4.4M
2023-07-07 1,819.80 1,839.31 1,816.52 1,838.16 5.1M
2023-07-06 1,848.21 1,859.62 1,819.75 1,823.59 6.5M
2023-07-05 1,871.26 1,874.99 1,865.88 1,872.11 5.3M
2023-07-04 1,884.25 1,885.58 1,876.85 1,878.91 4.1M
2023-07-03 1,874.52 1,885.65 1,874.52 1,881.36 4.6M
2023-06-30 1,861.49 1,879.41 1,856.09 1,873.82 7.0M
2023-06-29 1,848.02 1,856.71 1,842.31 1,853.40 6.8M
2023-06-28 1,839.82 1,850.48 1,836.95 1,844.95 9.0M
2023-06-27 1,834.13 1,834.75 1,818.31 1,832.09 6.4M
2023-06-26 1,840.86 1,840.90 1,819.61 1,824.05 6.3M
2023-06-23 1,852.12 1,854.17 1,828.83 1,834.49 6.2M
2023-06-22 1,863.09 1,865.44 1,852.48 1,861.39 9.1M
2023-06-21 1,884.88 1,892.50 1,872.71 1,877.96 10.9M
2023-06-20 1,886.59 1,892.40 1,874.09 1,885.61 6.2M
2023-06-19 1,902.29 1,906.23 1,893.58 1,894.79 6.1M
2023-06-16 1,907.35 1,916.58 1,902.95 1,908.01 16.2M
2023-06-15 1,907.98 1,908.47 1,888.27 1,902.48 7.7M
2023-06-14 1,887.66 1,909.59 1,887.28 1,907.02 6.9M
2023-06-13 1,881.90 1,888.92 1,873.41 1,886.61 8.2M
2023-06-12 1,884.19 1,887.97 1,874.82 1,877.19 5.6M
2023-06-09 1,888.10 1,891.01 1,869.25 1,873.20 7.5M
2023-06-08 1,890.28 1,903.75 1,889.19 1,894.83 9.1M
2023-06-07 1,889.30 1,895.21 1,885.10 1,893.68 6.8M
2023-06-06 1,888.86 1,893.09 1,875.56 1,889.36 3.8M
2023-06-05 1,901.48 1,904.82 1,888.56 1,894.30 5.2M
2023-06-02 1,876.09 1,896.76 1,876.09 1,896.76 13.6M
2023-06-01 1,869.09 1,872.67 1,857.58 1,869.87 5.7M
2023-05-31 1,847.26 1,873.48 1,846.57 1,857.55 14.6M
2023-05-30 1,879.01 1,884.24 1,853.76 1,855.37 8.1M
2023-05-29 1,892.69 1,893.01 1,881.89 1,883.27 1.5M
2023-05-26 1,882.58 1,886.71 1,862.56 1,882.57 7.6M
2023-05-25 1,883.56 1,884.37 1,863.13 1,876.54 5.8M
2023-05-24 1,897.13 1,900.30 1,873.84 1,874.78 7.9M
2023-05-23 1,908.63 1,920.24 1,905.49 1,915.94 18.4M
2023-05-22 1,898.05 1,912.10 1,897.24 1,907.08 10.1M
2023-05-19 1,905.77 1,914.61 1,902.23 1,903.00 9.2M
2023-05-18 1,914.72 1,918.66 1,899.32 1,904.46 5.3M
2023-05-17 1,892.96 1,908.71 1,892.96 1,900.54 4.8M
2023-05-16 1,892.86 1,907.73 1,891.40 1,901.16 4.2M
2023-05-15 1,893.71 1,902.69 1,888.46 1,899.60 4.3M
2023-05-12 1,889.80 1,890.60 1,876.75 1,883.63 6.0M
2023-05-11 1,886.38 1,889.84 1,868.84 1,880.23 6.9M
2023-05-10 1,886.71 1,889.43 1,876.59 1,880.25 4.8M
2023-05-09 1,877.88 1,889.17 1,872.29 1,887.47 5.9M
2023-05-08 1,852.61 1,878.79 1,852.61 1,878.79 3.5M
2023-05-05 1,837.54 1,853.65 1,827.65 1,853.63 6.5M
2023-05-04 1,840.72 1,844.96 1,828.95 1,831.34 19.2M
2023-05-03 1,870.47 1,870.47 1,841.91 1,842.37 6.6M
2023-05-02 1,875.25 1,883.40 1,857.10 1,859.54 7.5M
2023-04-28 1,873.92 1,875.31 1,844.38 1,866.37 12.1M
2023-04-27 1,859.09 1,868.92 1,849.48 1,851.89 9.3M
2023-04-26 1,856.43 1,866.27 1,832.06 1,866.09 6.5M
2023-04-25 1,852.91 1,867.65 1,846.28 1,866.25 7.7M
2023-04-24 1,866.34 1,880.07 1,864.48 1,867.67 8.6M
2023-04-21 1,866.02 1,875.57 1,861.65 1,869.90 8.1M
2023-04-20 1,885.38 1,894.91 1,870.10 1,876.77 3.9M
2023-04-19 1,871.00 1,888.21 1,867.33 1,884.95 6.2M
2023-04-18 1,870.45 1,885.37 1,867.58 1,872.89 8.9M
2023-04-17 1,856.22 1,863.05 1,847.51 1,852.48 9.3M
2023-04-14 1,831.20 1,846.35 1,829.99 1,845.87 9.2M
2023-04-13 1,822.15 1,828.77 1,817.92 1,827.64 8.9M
2023-04-12 1,830.87 1,832.39 1,819.67 1,824.36 10.2M
2023-04-11 1,826.44 1,830.87 1,812.00 1,830.87 11.3M
2023-04-06 1,798.95 1,810.31 1,798.30 1,805.60 6.6M
2023-04-05 1,811.41 1,816.70 1,788.83 1,788.83 8.2M
2023-04-04 1,829.42 1,843.75 1,815.61 1,818.41 8.2M
2023-04-03 1,829.67 1,837.98 1,821.89 1,825.94 10.8M
2023-03-31 1,842.29 1,844.74 1,828.63 1,838.38 8.3M
2023-03-30 1,834.11 1,846.10 1,832.63 1,842.73 12.3M
2023-03-29 1,816.49 1,826.96 1,802.37 1,824.91 7.5M
2023-03-28 1,817.15 1,817.15 1,793.35 1,806.29 6.1M
2023-03-27 1,818.28 1,818.28 1,794.01 1,800.53 6.2M
2023-03-24 1,812.39 1,812.39 1,778.95 1,782.80 11.6M
2023-03-23 1,840.04 1,847.92 1,823.97 1,834.06 8.2M
2023-03-22 1,856.10 1,869.30 1,847.88 1,855.08 7.0M
2023-03-21 1,834.87 1,869.39 1,829.90 1,863.57 21.9M
2023-03-20 1,768.22 1,832.24 1,737.43 1,816.13 6.9M
2023-03-17 1,829.86 1,848.98 1,771.48 1,784.02 13.4M
2023-03-16 1,811.73 1,823.96 1,775.15 1,818.79 8.2M
2023-03-15 1,829.41 1,837.50 1,754.26 1,780.96 10.3M
2023-03-14 1,799.00 1,844.33 1,794.09 1,839.88 8.5M
2023-03-13 1,852.78 1,852.78 1,788.99 1,798.81 9.7M
2023-03-10 1,841.83 1,868.15 1,835.71 1,857.19 9.0M
2023-03-09 1,899.67 1,900.20 1,877.65 1,882.71 9.4M
2023-03-08 1,914.59 1,914.59 1,900.00 1,901.56 19.3M
2023-03-07 1,901.57 1,920.98 1,898.35 1,906.08 6.6M
2023-03-06 1,890.85 1,908.33 1,890.18 1,904.24 8.4M
2023-03-03 1,879.65 1,890.79 1,877.26 1,885.01 12.3M
2023-03-02 1,848.78 1,870.46 1,843.66 1,869.48 6.8M
2023-03-01 1,843.81 1,852.06 1,837.18 1,846.06 9.9M
2023-02-28 1,830.02 1,852.28 1,828.51 1,841.03 10.6M
2023-02-27 1,819.80 1,841.03 1,819.80 1,838.33 5.3M
2023-02-24 1,820.96 1,831.58 1,808.05 1,808.29 7.5M
2023-02-23 1,821.44 1,824.89 1,813.81 1,813.81 6.7M
2023-02-22 1,830.06 1,832.14 1,813.24 1,819.83 10.2M
2023-02-21 1,841.91 1,849.18 1,829.21 1,837.65 9.5M
2023-02-20 1,849.99 1,852.03 1,842.21 1,843.63 3.2M
2023-02-17 1,824.89 1,846.27 1,820.10 1,841.15 9.2M
2023-02-16 1,839.23 1,839.89 1,817.26 1,827.45 5.4M
2023-02-15 1,797.73 1,824.75 1,795.80 1,824.75 5.8M
2023-02-14 1,800.62 1,811.52 1,796.19 1,806.05 8.8M
2023-02-13 1,787.89 1,795.30 1,783.11 1,794.26 10.4M
2023-02-10 1,801.17 1,804.32 1,770.16 1,777.91 6.9M
2023-02-09 1,815.24 1,827.12 1,811.28 1,814.51 7.3M
2023-02-08 1,815.38 1,825.25 1,800.38 1,802.68 6.7M
2023-02-07 1,830.33 1,830.33 1,813.99 1,815.48 6.2M
2023-02-06 1,831.59 1,836.06 1,812.86 1,825.98 5.1M
2023-02-03 1,826.11 1,836.86 1,811.49 1,836.38 14.8M
2023-02-02 1,814.07 1,833.39 1,810.80 1,830.79 13.0M
2023-02-01 1,794.37 1,818.98 1,791.98 1,807.28 18.9M
2023-01-31 1,790.36 1,792.35 1,780.87 1,785.30 8.2M
2023-01-30 1,792.65 1,799.08 1,785.80 1,792.31 8.2M
2023-01-27 1,795.79 1,807.56 1,794.88 1,807.20 13.1M
2023-01-26 1,796.46 1,808.97 1,793.53 1,797.07 6.0M
2023-01-25 1,791.50 1,794.19 1,779.06 1,789.05 5.2M
2023-01-24 1,779.73 1,786.06 1,773.91 1,786.06 7.9M
2023-01-23 1,770.05 1,774.43 1,765.42 1,772.53 7.2M
2023-01-20 1,765.39 1,772.64 1,755.94 1,768.55 48.7M
2023-01-19 1,756.91 1,767.54 1,745.62 1,754.67 6.3M
2023-01-18 1,774.87 1,777.39 1,762.46 1,767.33 9.1M
2023-01-17 1,766.06 1,769.38 1,754.16 1,769.38 5.7M
2023-01-16 1,767.93 1,773.50 1,760.61 1,768.20 4.1M
2023-01-13 1,760.01 1,768.87 1,754.96 1,766.73 12.3M
2023-01-12 1,743.90 1,766.21 1,737.47 1,760.44 22.2M
2023-01-11 1,754.73 1,762.21 1,739.82 1,740.16 7.3M
2023-01-10 1,743.96 1,755.70 1,741.01 1,749.18 9.1M
2023-01-09 1,748.16 1,763.35 1,741.90 1,750.57 7.9M
2023-01-06 1,720.87 1,737.50 1,712.22 1,737.50 5.4M
2023-01-05 1,712.84 1,726.89 1,709.35 1,713.54 15.2M
2023-01-04 1,677.80 1,706.72 1,677.64 1,706.46 19.5M
2023-01-03 1,649.59 1,678.85 1,649.59 1,671.39 8.4M
2023-01-02 1,639.81 1,639.81 1,639.81 1,639.81 0.0M