iShares Large Cap 10 Percentage Target Buffer Sep ETF【STEN】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	0.2963	1.08574569439	27.29	27.5904	26.9	8225	27.20754702	SP
4	0.5663	2.09585492228	27.02	28.23	26.9	4123	27.34183542	SP
12	2.7963	11.2799515934	24.79	28.23	24.29	5466	26.35262708	SP
26	2.0763	8.13916111329	25.51	28.23	24.29	7418	25.81315527	SP
52	2.2963	9.07987346777	25.29	28.23	24.29	29755	25.13133914	SP
156	2.2963	9.07987346777	25.29	28.23	24.29	29755	25.13133914	SP
260	2.2963	9.07987346777	25.29	28.23	24.29	29755	25.13133914	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781562600	27.5863	0.3	1.09	27.58	27.5904	27.55	2764
1781303400	27.2876	0.1	0.36	27.21	27.2876	27.15	10955
1781217000	27.19	0.28	1.03	26.97	27.19	26.9	12180
1781130600	26.9132	-0.23	-0.85	27.04	27.05	26.91	3222
1781044200	27.1441	-0.08	-0.30	27.29	27.38	26.97	12006
1780957800	27.225	0.02	0.06	27.28	27.32	27.225	1095
1780698600	27.2091	-0.4	-1.43	27.47	27.49	27.2091	161
1780612200	27.6052	0.06	0.23	27.47	27.64	27.47	2642
1780525800	27.5428	-0.08	-0.30	27.55	27.59	27.525	15667
1780439400	27.625	0.02	0.07	27.64	27.64	27.59	4832
1780353000	27.605	0.03	0.11	27.575	28.23	27.5401	3377
1780093800	27.575	0.06	0.24	27.49	27.6	27.49	2684
1780007400	27.51	0.09	0.33	27.38	27.51	27.38	11
1779921000	27.42	0.01	0.02	27.37	27.42	27.37	302
1779834600	27.4134	0.1	0.37	27.37	27.4134	27.37	2012
1779489000	27.3126	0.06	0.22	26.96	27.3126	26.96	13
1779402600	27.2526	0.06	0.23	27.11	27.2526	27.11	208
1779316200	27.19	0.16	0.58	27.05	27.19	27.05	606
1779229800	27.0323	-0.11	-0.42	27.02	27.1399	27.02	3597
1779143400	27.1457	0.02	0.06	27.14	27.2	27.14	8153
1778884200	27.1304	-0.17	-0.61	27.12	27.1304	27.12	13
1778797800	27.2982	0.11	0.40	27.25	27.3	27.25	1138
1778711400	27.1889	0.07	0.26	27.12	27.1889	27.105	207
1778625000	27.1191	0	0.02	27.05	27.1191	27.025	806
1778538600	27.115	0.01	0.05	27.04	27.115	27.04	230
1778279400	27.1001	0.13	0.48	27.01	27.1001	27.01	9252
1778193000	26.97	-0.06	-0.22	27.01	27.0699	26.94	11037
1778106600	27.0299	0.22	0.84	26.87	27.0299	26.87	3305
1778020200	26.8052	0.15	0.54	26.7	26.8052	26.7	818
1777933800	26.6602	-0.09	-0.32	26.67	26.67	26.6602	8
1777674600	26.7457	0.05	0.19	26.71	26.83	26.71	2915
1777588200	26.695	0.2	0.74	26.53	26.695	26.53	1455
1777501800	26.5	0	0.00	26.44	26.52	26.43	86073
1777415400	26.4987	-0.09	-0.32	26.45	26.51	26.45	206
1777329000	26.585	0.04	0.13	26.48	26.585	26.48	3236
1777069800	26.5498	0.15	0.55	26.43	26.5498	26.42	2921
1776983400	26.4034	-0.06	-0.21	26.39	26.47	26.29	4946
1776897000	26.46	0.18	0.68	26.38	26.46	26.38	641
1776810600	26.2825	-0.11	-0.41	26.4	26.44	26.2825	2451
1776724200	26.3906	-0.05	-0.18	26.4393	26.4393	26.37	59
1776465000	26.4393	0.21	0.82	26.225	26.44	26.225	3612
1776378600	26.225	0.05	0.19	26.17	26.225	26.16	480
1776292200	26.1748	0.16	0.61	26.02	26.1748	26.02	3035
1776205800	26.0173	0.21	0.80	25.81	26.04	25.81	563
1776119400	25.81	0.21	0.81	25.52	25.81	25.52	4389
1775860200	25.6016	-0.04	-0.15	25.66	25.66	25.59	365
1775773800	25.64	0.14	0.56	25.36	25.64	25.36	16482
1775687400	25.4968	0.45	1.80	25.51	25.51	25.47	10049
1775601000	25.0448	0	0.01	25.02	25.0448	24.92	314
1775514600	25.043	0.1	0.41	24.96	25.044	24.96	916
1775169000	24.94	0.01	0.04	24.67	24.96	24.67	1016
1775082600	24.93	0.14	0.55	24.87	25.02	24.87	6233
1774996200	24.7931	0.48	1.97	24.47	24.97	24.47	11279
1774909800	24.3139	-0.06	-0.25	24.49	24.49	24.29	6672
1774650600	24.3751	-0.29	-1.19	24.57	24.57	24.37	3435
1774564200	24.6677	-0.34	-1.37	24.82	24.9081	24.6677	4301
1774477800	25.01	0.13	0.51	25	25.02	24.985	1444
1774391400	24.8843	-0.12	-0.46	24.79	24.98	24.79	24261
1774305000	25	0.26	1.04	25.04	25.04	24.98	5262
1774045800	24.7425	-0.28	-1.13	24.975	24.975	24.71	8842
1773959400	25.0254	-0.04	-0.16	24.96	25.0832	24.93	32372
1773873000	25.0647	-0.25	-0.99	25.28	25.28	25.0647	3541
1773786600	25.3162	0.05	0.19	25.39	25.39	25.3162	611
1773700200	25.2681	0.18	0.71	25.29	25.3	25.21	645