ISEQ 20 Price (IETP)

IETP
🏛️ アイルランド →
1,920.75
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
2021-12-31 1,475.18 1,480.26 1,471.97 1,473.67 0.0M
2021-12-30 1,468.67 1,484.26 1,465.80 1,481.71 0.0M
2021-12-29 1,469.52 1,477.37 1,466.74 1,473.32 0.0M
2021-12-28 1,461.48 1,461.48 1,461.48 1,461.48 0.0M
2021-12-27 1,461.48 1,461.48 1,461.48 1,461.48 0.0M
2021-12-24 1,462.91 1,470.62 1,461.48 1,461.48 0.0M
2021-12-23 1,451.25 1,467.76 1,450.23 1,460.81 0.0M
2021-12-22 1,432.90 1,441.36 1,425.33 1,440.13 0.0M
2021-12-21 1,407.90 1,432.90 1,406.07 1,430.82 0.0M
2021-12-20 1,385.30 1,394.71 1,374.76 1,393.99 0.0M
2021-12-17 1,408.52 1,421.87 1,407.88 1,420.21 0.0M
2021-12-16 1,418.36 1,424.73 1,412.80 1,414.31 0.0M
2021-12-15 1,402.36 1,413.33 1,401.01 1,402.69 0.0M
2021-12-14 1,409.62 1,414.95 1,401.93 1,404.37 0.0M
2021-12-13 1,427.29 1,434.17 1,402.77 1,402.77 0.0M
2021-12-10 1,432.67 1,436.01 1,424.38 1,426.18 0.0M
2021-12-09 1,441.28 1,441.28 1,421.87 1,430.19 0.0M
2021-12-08 1,437.24 1,446.86 1,426.36 1,435.56 0.0M
2021-12-07 1,425.33 1,448.10 1,421.82 1,442.32 0.0M
2021-12-06 1,383.08 1,415.28 1,381.87 1,414.08 0.0M
2021-12-03 1,392.78 1,392.86 1,371.88 1,372.07 0.0M
2021-12-02 1,374.01 1,388.87 1,368.92 1,386.01 0.0M
2021-12-01 1,381.65 1,392.61 1,374.46 1,388.66 0.0M
2021-11-30 1,363.08 1,380.72 1,354.40 1,369.66 0.0M
2021-11-29 1,392.35 1,395.66 1,376.67 1,376.67 0.0M
2021-11-26 1,397.78 1,398.00 1,365.83 1,367.09 0.0M
2021-11-25 1,430.12 1,438.23 1,428.27 1,432.30 0.0M
2021-11-24 1,436.51 1,437.85 1,414.69 1,429.63 0.0M
2021-11-23 1,430.80 1,451.79 1,424.64 1,438.68 0.0M
2021-11-22 1,449.34 1,452.93 1,439.23 1,441.02 0.0M
2021-11-19 1,452.24 1,456.86 1,440.15 1,447.53 0.0M
2021-11-18 1,456.10 1,461.20 1,450.73 1,451.26 0.0M
2021-11-17 1,466.01 1,474.40 1,453.83 1,453.83 0.0M
2021-11-16 1,475.46 1,476.87 1,465.85 1,469.19 0.0M
2021-11-15 1,471.31 1,483.72 1,471.16 1,473.82 0.0M
2021-11-12 1,484.61 1,486.89 1,474.90 1,482.99 0.0M
2021-11-11 1,483.81 1,488.00 1,479.28 1,488.00 0.0M
2021-11-10 1,490.69 1,492.13 1,478.70 1,488.03 0.0M
2021-11-09 1,496.44 1,503.36 1,485.40 1,489.92 0.0M
2021-11-08 1,498.78 1,503.37 1,490.57 1,495.18 0.0M
2021-11-05 1,498.16 1,499.60 1,484.89 1,491.79 0.0M
2021-11-04 1,508.14 1,511.02 1,494.57 1,494.57 0.0M
2021-11-03 1,490.13 1,507.53 1,488.02 1,505.02 0.0M
2021-11-02 1,483.05 1,496.92 1,477.22 1,492.62 0.0M
2021-11-01 1,492.46 1,509.69 1,492.46 1,506.22 0.0M
2021-10-29 1,486.73 1,495.18 1,477.79 1,495.18 0.0M
2021-10-28 1,478.33 1,488.66 1,472.97 1,488.64 0.0M
2021-10-27 1,494.74 1,499.19 1,480.81 1,482.59 0.0M
2021-10-26 1,479.46 1,497.08 1,478.61 1,497.08 0.0M
2021-10-25 1,482.07 1,482.82 1,473.98 1,482.82 0.0M
2021-10-22 1,465.27 1,479.27 1,465.03 1,476.11 0.0M
2021-10-21 1,468.33 1,475.20 1,463.18 1,464.76 0.0M
2021-10-20 1,472.18 1,483.20 1,467.80 1,482.13 0.0M
2021-10-19 1,478.01 1,478.09 1,467.05 1,473.23 0.0M
2021-10-18 1,485.30 1,485.59 1,469.25 1,475.39 0.0M
2021-10-15 1,485.42 1,501.42 1,485.42 1,493.51 0.0M
2021-10-14 1,470.17 1,481.29 1,467.95 1,480.17 0.0M
2021-10-13 1,455.52 1,470.75 1,450.15 1,469.14 0.0M
2021-10-12 1,446.35 1,460.13 1,446.19 1,458.15 0.0M
2021-10-11 1,463.17 1,465.78 1,454.65 1,463.52 0.0M
2021-10-08 1,478.96 1,482.26 1,465.03 1,471.77 0.0M
2021-10-07 1,482.12 1,483.86 1,472.70 1,479.60 0.0M
2021-10-06 1,464.16 1,466.32 1,446.34 1,464.23 0.0M
2021-10-05 1,483.46 1,487.84 1,470.34 1,481.11 0.0M
2021-10-04 1,474.00 1,490.82 1,471.39 1,475.21 0.0M
2021-10-01 1,439.23 1,484.17 1,436.38 1,478.15 0.0M
2021-09-30 1,490.82 1,495.18 1,463.99 1,467.90 0.0M
2021-09-29 1,492.84 1,496.66 1,475.17 1,481.71 0.0M
2021-09-28 1,510.86 1,513.34 1,480.37 1,486.01 0.0M
2021-09-27 1,536.41 1,537.45 1,514.88 1,514.88 0.0M
2021-09-24 1,533.44 1,536.15 1,524.64 1,532.99 0.0M
2021-09-23 1,553.67 1,555.09 1,539.90 1,539.90 0.0M
2021-09-22 1,543.56 1,551.05 1,536.06 1,543.20 0.0M
2021-09-21 1,517.40 1,530.16 1,508.14 1,513.64 0.0M
2021-09-20 1,515.58 1,522.21 1,495.61 1,507.05 0.0M
2021-09-17 1,556.86 1,558.89 1,537.99 1,538.63 0.0M
2021-09-16 1,516.09 1,546.59 1,516.09 1,541.65 0.0M
2021-09-15 1,515.08 1,518.13 1,506.48 1,506.50 0.0M
2021-09-14 1,524.08 1,526.44 1,514.53 1,518.20 0.0M
2021-09-13 1,523.38 1,532.26 1,520.85 1,524.32 0.0M
2021-09-10 1,529.26 1,529.26 1,510.85 1,510.85 0.0M
2021-09-09 1,502.12 1,528.81 1,499.44 1,524.83 0.0M
2021-09-08 1,532.21 1,539.35 1,519.23 1,521.57 0.0M
2021-09-07 1,541.64 1,546.78 1,539.96 1,545.07 0.0M
2021-09-06 1,536.45 1,546.64 1,535.69 1,542.82 0.0M
2021-09-03 1,534.80 1,536.19 1,523.89 1,534.62 0.0M
2021-09-02 1,533.78 1,540.53 1,530.39 1,533.41 0.0M
2021-09-01 1,538.87 1,543.33 1,527.44 1,532.39 0.0M
2021-08-31 1,545.90 1,545.90 1,523.42 1,531.19 0.0M
2021-08-30 1,538.20 1,545.36 1,538.20 1,543.46 0.0M
2021-08-27 1,537.29 1,544.63 1,533.23 1,541.46 0.0M
2021-08-26 1,536.56 1,543.40 1,527.62 1,542.64 0.0M
2021-08-25 1,521.66 1,538.30 1,521.02 1,538.30 0.0M
2021-08-24 1,524.79 1,525.43 1,515.91 1,519.09 0.0M
2021-08-23 1,518.30 1,518.67 1,506.97 1,513.55 0.0M
2021-08-20 1,508.71 1,513.18 1,496.23 1,511.91 0.0M
2021-08-19 1,501.11 1,506.97 1,487.69 1,500.00 0.0M
2021-08-18 1,514.51 1,524.74 1,512.69 1,522.74 0.0M
2021-08-17 1,513.75 1,519.27 1,509.89 1,512.75 0.0M
2021-08-16 1,522.28 1,526.49 1,514.29 1,520.48 0.0M
2021-08-13 1,532.21 1,536.28 1,531.00 1,533.25 0.0M
2021-08-12 1,541.99 1,544.05 1,532.74 1,532.74 0.0M
2021-08-11 1,522.67 1,540.66 1,514.75 1,536.85 0.0M
2021-08-10 1,502.03 1,525.32 1,500.38 1,520.50 0.0M
2021-08-09 1,484.03 1,487.10 1,475.84 1,485.81 0.0M
2021-08-06 1,479.86 1,492.78 1,472.63 1,486.95 0.0M
2021-08-05 1,465.50 1,478.87 1,464.65 1,478.87 0.0M
2021-08-04 1,468.57 1,473.69 1,465.70 1,468.17 0.0M
2021-08-03 1,466.81 1,473.38 1,456.95 1,460.20 0.0M
2021-08-02 1,473.92 1,476.20 1,461.57 1,465.25 0.0M
2021-07-30 1,459.86 1,466.62 1,451.23 1,459.49 0.0M
2021-07-29 1,475.13 1,475.93 1,467.72 1,471.98 0.0M
2021-07-28 1,456.65 1,469.32 1,455.13 1,466.73 0.0M
2021-07-27 1,453.17 1,458.56 1,441.62 1,455.04 0.0M
2021-07-26 1,443.25 1,453.37 1,440.82 1,450.37 0.0M
2021-07-23 1,445.12 1,449.15 1,438.77 1,446.92 0.0M
2021-07-22 1,428.31 1,445.13 1,427.39 1,435.06 0.0M
2021-07-21 1,394.25 1,413.87 1,391.33 1,412.01 0.0M
2021-07-20 1,375.81 1,385.51 1,366.43 1,381.87 0.0M
2021-07-19 1,394.63 1,395.74 1,360.29 1,366.48 0.0M
2021-07-16 1,420.23 1,426.68 1,405.64 1,411.56 0.0M
2021-07-15 1,422.32 1,422.94 1,411.31 1,415.79 0.0M
2021-07-14 1,420.82 1,429.91 1,419.45 1,421.73 0.0M
2021-07-13 1,434.38 1,438.51 1,428.69 1,428.69 0.0M
2021-07-12 1,446.17 1,446.17 1,423.37 1,435.13 0.0M
2021-07-09 1,438.65 1,447.43 1,433.57 1,443.23 0.0M
2021-07-08 1,451.56 1,458.19 1,417.68 1,427.71 0.0M
2021-07-07 1,464.26 1,467.12 1,454.67 1,462.97 0.0M
2021-07-06 1,466.43 1,474.32 1,453.38 1,457.67 0.0M
2021-07-05 1,454.53 1,471.09 1,450.94 1,469.68 0.0M
2021-07-02 1,454.90 1,461.36 1,450.53 1,456.02 0.0M
2021-07-01 1,443.86 1,455.98 1,438.01 1,449.13 0.0M
2021-06-30 1,439.00 1,443.36 1,419.77 1,428.47 0.0M
2021-06-29 1,438.19 1,443.73 1,431.93 1,437.31 0.0M
2021-06-28 1,458.32 1,458.32 1,430.23 1,430.53 0.0M
2021-06-25 1,483.28 1,485.35 1,460.49 1,462.88 0.0M
2021-06-24 1,447.86 1,467.72 1,447.20 1,467.72 0.0M
2021-06-23 1,450.88 1,453.23 1,440.07 1,444.94 0.0M
2021-06-22 1,433.84 1,451.60 1,426.60 1,450.05 0.0M
2021-06-21 1,404.78 1,426.06 1,397.62 1,426.06 0.0M
2021-06-18 1,443.78 1,447.22 1,408.24 1,412.36 0.0M
2021-06-17 1,433.46 1,438.00 1,430.36 1,434.15 0.0M
2021-06-16 1,428.67 1,435.85 1,425.32 1,433.54 0.0M
2021-06-15 1,433.97 1,435.79 1,418.49 1,424.28 0.0M
2021-06-14 1,454.41 1,454.87 1,437.13 1,437.16 0.0M
2021-06-11 1,445.27 1,457.57 1,444.26 1,451.06 0.0M
2021-06-10 1,445.67 1,450.25 1,439.84 1,443.45 0.0M
2021-06-09 1,448.88 1,451.62 1,443.37 1,445.94 0.0M
2021-06-08 1,441.87 1,454.85 1,437.91 1,450.48 0.0M
2021-06-07 1,437.95 1,448.73 1,435.72 1,442.41 0.0M
2021-06-04 1,438.13 1,439.60 1,433.89 1,438.38 0.0M
2021-06-03 1,447.33 1,448.90 1,435.50 1,440.91 0.0M
2021-06-02 1,445.58 1,450.36 1,439.73 1,446.85 0.0M
2021-06-01 1,442.36 1,450.71 1,438.40 1,442.64 0.0M
2021-05-31 1,439.66 1,446.86 1,432.69 1,433.05 0.0M
2021-05-28 1,444.43 1,448.80 1,440.69 1,441.89 0.0M
2021-05-27 1,436.50 1,452.66 1,435.96 1,447.73 0.0M
2021-05-26 1,433.38 1,440.98 1,428.29 1,437.04 0.0M
2021-05-25 1,423.72 1,433.93 1,421.58 1,429.11 0.0M
2021-05-24 1,416.90 1,422.11 1,411.56 1,421.99 0.0M
2021-05-21 1,401.66 1,421.59 1,393.78 1,416.71 0.0M
2021-05-20 1,389.18 1,397.65 1,376.19 1,396.29 0.0M
2021-05-19 1,385.50 1,389.19 1,368.48 1,382.38 0.0M
2021-05-18 1,412.89 1,418.53 1,402.23 1,403.43 0.0M
2021-05-17 1,422.01 1,424.17 1,401.14 1,402.16 0.0M
2021-05-14 1,406.99 1,413.86 1,398.49 1,412.20 0.0M
2021-05-13 1,391.97 1,397.64 1,373.45 1,393.89 0.0M
2021-05-12 1,411.85 1,415.39 1,398.21 1,406.65 0.0M
2021-05-11 1,430.67 1,430.67 1,406.83 1,413.94 0.0M
2021-05-10 1,454.10 1,455.85 1,444.24 1,448.35 0.0M
2021-05-07 1,453.86 1,453.94 1,438.49 1,451.42 0.0M
2021-05-06 1,441.77 1,451.10 1,437.40 1,445.75 0.0M
2021-05-05 1,409.54 1,442.10 1,405.91 1,442.10 0.0M
2021-05-04 1,424.05 1,425.31 1,392.09 1,393.07 0.0M
2021-05-03 1,408.56 1,408.56 1,408.56 1,408.56 0.0M
2021-04-30 1,423.75 1,426.19 1,408.56 1,408.56 0.0M
2021-04-29 1,430.14 1,430.14 1,413.91 1,418.75 0.0M
2021-04-28 1,418.71 1,425.67 1,413.06 1,424.11 0.0M
2021-04-27 1,416.52 1,419.21 1,410.29 1,416.35 0.0M
2021-04-26 1,406.11 1,417.83 1,401.09 1,414.33 0.0M
2021-04-23 1,393.11 1,402.46 1,388.85 1,401.81 0.0M
2021-04-22 1,391.27 1,396.89 1,389.80 1,393.22 0.0M
2021-04-21 1,391.40 1,395.42 1,376.73 1,387.34 0.0M
2021-04-20 1,414.03 1,417.22 1,383.25 1,385.38 0.0M
2021-04-19 1,421.61 1,427.71 1,412.16 1,416.62 0.0M
2021-04-16 1,402.79 1,417.31 1,402.22 1,415.90 0.0M
2021-04-15 1,400.12 1,403.16 1,388.96 1,396.26 0.0M
2021-04-14 1,398.31 1,399.33 1,389.07 1,396.54 0.0M
2021-04-13 1,400.06 1,411.68 1,392.85 1,397.51 0.0M
2021-04-12 1,405.24 1,409.10 1,395.22 1,397.96 0.0M
2021-04-09 1,419.71 1,421.50 1,409.64 1,412.99 0.0M
2021-04-08 1,412.99 1,415.34 1,404.50 1,415.34 0.0M
2021-04-07 1,407.91 1,417.64 1,405.43 1,416.98 0.0M
2021-04-06 1,420.15 1,423.37 1,409.58 1,419.72 0.0M
2021-04-01 1,407.32 1,415.50 1,406.23 1,409.79 0.0M
2021-03-31 1,407.88 1,420.34 1,403.03 1,405.31 0.0M
2021-03-30 1,407.10 1,410.78 1,401.98 1,408.70 0.0M
2021-03-29 1,402.99 1,405.68 1,395.79 1,396.70 0.0M
2021-03-26 1,392.33 1,409.60 1,389.00 1,402.93 0.0M
2021-03-25 1,379.68 1,386.62 1,369.10 1,385.03 0.0M
2021-03-24 1,361.61 1,390.27 1,361.61 1,383.74 0.0M
2021-03-23 1,374.46 1,384.11 1,371.44 1,376.29 0.0M
2021-03-22 1,367.02 1,386.64 1,359.59 1,378.64 0.0M
2021-03-19 1,391.21 1,399.23 1,382.32 1,386.21 0.0M
2021-03-18 1,396.82 1,408.58 1,390.13 1,405.18 0.0M
2021-03-17 1,394.36 1,399.45 1,387.88 1,397.08 0.0M
2021-03-16 1,404.35 1,406.06 1,395.87 1,402.98 0.0M
2021-03-15 1,405.23 1,414.20 1,399.10 1,399.95 0.0M
2021-03-12 1,383.26 1,389.52 1,375.57 1,384.62 0.0M
2021-03-11 1,379.89 1,395.20 1,376.62 1,390.63 0.0M
2021-03-10 1,362.02 1,375.13 1,359.24 1,370.21 0.0M
2021-03-09 1,359.67 1,375.59 1,356.24 1,371.74 0.0M
2021-03-08 1,345.37 1,362.52 1,332.30 1,361.87 0.0M
2021-03-05 1,350.21 1,350.32 1,325.99 1,327.69 0.0M
2021-03-04 1,345.77 1,360.08 1,336.75 1,359.82 0.0M
2021-03-03 1,323.33 1,348.56 1,322.43 1,348.56 0.0M
2021-03-02 1,311.62 1,324.51 1,304.96 1,312.04 0.0M
2021-03-01 1,293.95 1,312.39 1,292.15 1,309.18 0.0M
2021-02-26 1,275.53 1,289.48 1,272.26 1,278.38 0.0M
2021-02-25 1,318.91 1,319.68 1,294.75 1,295.95 0.0M
2021-02-24 1,297.26 1,313.71 1,293.67 1,310.52 0.0M
2021-02-23 1,315.23 1,315.23 1,281.79 1,292.39 0.0M
2021-02-22 1,281.74 1,302.10 1,275.73 1,299.25 0.0M
2021-02-19 1,277.09 1,288.94 1,267.73 1,285.50 0.0M
2021-02-18 1,275.88 1,281.81 1,261.73 1,264.58 0.0M
2021-02-17 1,276.14 1,284.29 1,268.63 1,275.18 0.0M
2021-02-16 1,291.65 1,307.01 1,277.61 1,282.55 0.0M
2021-02-15 1,284.09 1,288.95 1,280.17 1,285.99 0.0M
2021-02-12 1,258.01 1,273.10 1,249.79 1,271.50 0.0M
2021-02-11 1,267.52 1,273.40 1,249.78 1,262.89 0.0M
2021-02-10 1,287.78 1,288.62 1,260.09 1,266.47 0.0M
2021-02-09 1,282.10 1,289.61 1,274.92 1,278.91 0.0M
2021-02-08 1,292.57 1,296.62 1,285.47 1,285.68 0.0M
2021-02-05 1,287.45 1,298.87 1,284.23 1,287.29 0.0M
2021-02-04 1,282.71 1,291.00 1,273.23 1,287.58 0.0M
2021-02-03 1,288.59 1,292.54 1,280.56 1,284.48 0.0M
2021-02-02 1,257.68 1,277.15 1,253.71 1,275.99 0.0M
2021-02-01 1,237.27 1,249.07 1,232.19 1,244.88 0.0M
2021-01-29 1,237.75 1,243.02 1,227.01 1,231.18 0.0M
2021-01-28 1,227.69 1,254.43 1,217.34 1,249.12 0.0M
2021-01-27 1,257.20 1,259.61 1,228.37 1,235.60 0.0M
2021-01-26 1,259.60 1,274.51 1,259.52 1,267.02 0.0M
2021-01-25 1,285.74 1,286.07 1,255.71 1,258.62 0.0M
2021-01-22 1,294.77 1,299.18 1,273.97 1,285.50 0.0M
2021-01-21 1,316.39 1,317.68 1,302.46 1,306.10 0.0M
2021-01-20 1,307.00 1,309.86 1,297.84 1,303.43 0.0M
2021-01-19 1,311.38 1,311.73 1,300.68 1,301.72 0.0M
2021-01-18 1,313.91 1,314.79 1,298.56 1,299.87 0.0M
2021-01-15 1,316.24 1,322.36 1,306.92 1,315.09 0.0M
2021-01-14 1,320.75 1,327.85 1,315.73 1,323.57 0.0M
2021-01-13 1,342.49 1,342.49 1,320.99 1,320.99 0.0M
2021-01-12 1,340.15 1,345.35 1,334.23 1,340.41 0.0M
2021-01-11 1,350.93 1,353.14 1,331.46 1,336.90 0.0M
2021-01-08 1,367.59 1,369.33 1,345.75 1,345.75 0.0M
2021-01-07 1,363.37 1,366.30 1,349.02 1,356.37 0.0M
2021-01-06 1,305.13 1,352.49 1,305.13 1,348.03 0.0M
2021-01-05 1,305.22 1,311.24 1,281.77 1,289.71 0.0M
2021-01-04 1,314.16 1,329.83 1,307.10 1,309.87 0.0M