iShares Tech Independence Focused ETF【IETC】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	-2.96	-2.77595423427	106.63	107.53	102.25	43219	105.28648963	SP
4	-8.88	-7.88982674367	112.55	114.22	102.25	64546	106.43718801	SP
12	11.07	11.9546436285	92.6	118.7	91.08	54774	104.6712013	SP
26	0.97	0.944498539435	102.7	118.7	84.32	64127	98.30784741	SP
52	11.18	12.0877932749	92.49	118.7	84.32	69381	99.47043345	SP
156	48.58	88.1829733164	55.09	118.7	51.34	45802	88.29249692	SP
260	48.18	86.8264552172	55.49	118.7	37.8	33159	81.68249036	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
1783031400	103.67	-2.18	-2.06	106.06	106.85	102.95	31231
1782945000	105.85	-1.5	-1.40	106.04	106.805	105.78	20662
1782858600	107.35	2.04	1.94	105.43	107.53	105.31	63202
1782772200	105.31	2.51	2.44	104.12	105.33	102.25	52194
1782513000	102.8	-1.71	-1.64	102.76	104.035	102.4305	47451
1782426600	104.51	0.35	0.34	106.63	106.63	102.98	32585
1782340200	104.16	-0.56	-0.53	104.83	105.36	103.13	41100
1782253800	104.72	-3.72	-3.43	104.47	106.29	104.4123	42426
1782167400	108.44	-0.92	-0.84	109.8	109.96	107.8663	23678
1781821800	109.36	2.78	2.61	108.84	109.53	108.11	23188
1781735400	106.58	-0.96	-0.89	108.55	108.65	106.45	52835
1781649000	107.54	-2.38	-2.17	110	110	107.54	41782
1781562600	109.92	3.86	3.64	108.66	110.11	108.66	63098
1781303400	106.06	-0.07	-0.07	106.25	106.82	105.21	301858
1781217000	106.13	1.98	1.90	103.96	106.29	103.304	179210
1781130600	104.15	-2.68	-2.51	105.02	106.7424	104.06	73647
1781044200	106.83	-1.66	-1.53	109.205	110	103.06	42595
1780957800	108.49	1.08	1.01	109.34	109.43	108.14	32308
1780698600	107.41	-6.31	-5.55	111.97	112	107.0301	62309
1780612200	113.72	-1.88	-1.63	112.55	114.22	112.52	30237
1780525800	115.6	-2.51	-2.13	118.03	118.03	115.34	33586
1780439400	118.11	-0.15	-0.13	117.88	118.3999	117.39	38719
1780353000	118.26	3.24	2.82	116	118.7	115.51	34772
1780093800	115.02	3.88	3.49	112.49	115.02	112.49	20491
1780007400	111.14	1.97	1.81	109.16	111.2	109.065	25286
1779921000	109.165	-0.56	-0.51	109.62	109.736	108.62	47393
1779834600	109.72	1.28	1.18	109.35	110.27	108.885	33975
1779489000	108.44	0.76	0.71	108.43	109.2835	107.9801	48979
1779402600	107.68	0.4	0.37	106.51	108	106.51	101320
1779316200	107.28	1.86	1.76	105.52	107.28	105.17	187192
1779229800	105.42	-1.08	-1.01	105.52	106.28	104.94	56081
1779143400	106.5	-0.19	-0.18	106.86	107.04	105.45	27179
1778884200	106.69	-1.47	-1.36	106.39	107.615	106	18326
1778797800	108.16	2.13	2.01	106.43	108.35	106.43	20412
1778711400	106.03	0.1	0.09	106.02	106.29286	105	28879
1778625000	105.93	-1.34	-1.25	106.6	106.6	104.1501	21521
1778538600	107.27	-0.04	-0.04	106.67	107.57	106.5933	36608
1778279400	107.31	1.66	1.57	106.01	107.31	105.59	34495
1778193000	105.65	0.29	0.28	105.78	106.855	105.335	27930
1778106600	105.36	1.04	1.00	105.07	105.4296	104.39	46858
1778020200	104.32	0.66	0.64	104.34	104.555	103.78	49774
1777933800	103.66	0.38	0.37	103.68	104.51	103.34	43087
1777674600	103.28	1.4	1.37	102.31	103.71	102.31	61542
1777588200	101.88	0.81	0.80	101.81	101.895	100.2	29991
1777501800	101.07	0.02	0.02	100.9	101.07	100.12	50891
1777415400	101.0488	-1.64	-1.60	100.89	101.6	100.41	59582
1777329000	102.69	-0.04	-0.04	102.33	102.77	102.09	39929
1777069800	102.73	1.76	1.74	102	102.85	101.06	31919
1776983400	100.97	-2.71	-2.61	102.28	102.295	99.68	48964
1776897000	103.68	2.45	2.42	102.54	103.68	102.03	41486
1776810600	101.23	0.34	0.34	101.4	102.2599	100.76	51206
1776724200	100.89	0.04	0.04	100.46	101.04	100.07	33467
1776465000	100.85	1.29	1.30	100.7	101.31	100.6	47724
1776378600	99.56	1.02	1.04	99.13	99.765	98.49	138554
1776292200	98.54	2.29	2.38	96.78	98.59	96.7137	60020
1776205800	96.25	1.62	1.71	95.49	96.3999	95.49	36191
1776119400	94.635	2.71	2.94	91.83	94.65	91.83	34950
1775860200	91.93	0.04	0.04	92.07	92.52	91.5006	161024
1775773800	91.89	-0.78	-0.84	92.6	92.6	91.08	40233
1775687400	92.67	1.45	1.59	94.73	95	92.3545	42081
1775601000	91.22	0.94	1.04	90.21	91.22	89.24	34559
1775514600	90.28	0.39	0.43	89.93	90.47	89.74	37556