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	-8.935	-7.93869391382	112.55	114.22	103.06	48219	107.24779818	SP
4	-2.815	-2.64493094052	106.43	118.7	103.06	49200	108.8634475	SP
12	12.865	14.1763085399	90.75	118.7	84.32	46701	101.19014389	SP
26	-1.095	-1.04574539204	104.71	118.7	84.32	61410	97.57808999	SP
52	13.375	14.8215868794	90.24	118.7	84.32	68777	98.70149792	SP
156	50.585	95.3894022252	53.03	118.7	51.34	44567	87.67196885	SP
260	50.835	96.3148920045	52.78	118.7	37.8	32694	80.79685488	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
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
1775169000	89.89	0.73	0.82	87.21	89.91	87.02	27650
1775082600	89.16	0.78	0.88	89.26	89.87	88.5	21262
1774996200	88.38	3.47	4.09	85.89	88.395	85.89	34694
1774909800	84.91	-0.86	-1.00	86.34	86.6061	84.32	52613
1774650600	85.77	-2.19	-2.49	87.04	87.06	85.6907	49589
1774564200	87.96	-2.56	-2.83	89.28	89.94	87.96	46205
1774477800	90.52	0.41	0.45	91.37	91.6445	90.2399	29726
1774391400	90.11	-1.87	-2.03	91.33	91.47	89.785	24289
1774305000	91.98	2.03	2.26	91.28	92.9	91.28	53189
1774045800	89.95	-2.21	-2.40	91.74	91.74	89.47	31355
1773959400	92.16	0.36	0.39	90.75	92.55	90.4001	31141
1773873000	91.8	-1.05	-1.13	92.6	92.928	91.8	30065
1773786600	92.85	0.31	0.33	92.86	93.47	92.68	54384
1773700200	92.54	1.25	1.37	92.24	93.16	92.1701	39830
1773441000	91.29	-1.12	-1.21	92.63	93.225	91.12	120089
1773354600	92.41	-1.28	-1.37	93.14	93.52	92.39	399440
1773268200	93.69	0.42	0.45	93.94	94.5	93.105	31000