iShares USTech Breakthrough Multisector ETF【TECB】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	-2.8	-3.86793756044	72.39	74.2838	69.59	11569	73.4437939	SP
4	2.29	3.40267459138	67.3	74.2838	67.3	24135	71.22764504	SP
12	12.41	21.7033927947	57.18	74.2838	53.33	16444	65.44625792	SP
26	7.64	12.3325262308	61.95	74.2838	53.33	15654	62.34322925	SP
52	14.86	27.1514708569	54.73	74.2838	53.33	15135	60.81266141	SP
156	33.08	90.6053136127	36.51	74.2838	34.5	31068	47.79897688	SP
260	31.99	85.079787234	37.6	74.2838	25.03	30326	42.523006	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780612200	72.98	0.1	0.14	72.04	73.2	72.04	9042
1780525800	72.8754	-0.66	-0.89	73.32	73.32	72.58	7945
1780439400	73.5331	-0.6	-0.81	73.31	73.5331	73.06	18074
1780353000	74.132	0.76	1.04	73.47	74.2838	73.04	11518
1780093800	73.37	1.42	1.97	72.39	73.4	72.39	11266
1780007400	71.95	1.29	1.83	70.85	72	70.85	240844
1779921000	70.6604	-0.67	-0.94	70.9	70.9	70.42	21560
1779834600	71.33	0.82	1.16	71.01	71.35	71.01	17973
1779489000	70.51	0.95	1.36	70.12	70.71	70.12	9560
1779402600	69.5648	0.37	0.53	68.62	69.6	68.59	6860
1779316200	69.1983	1.3	1.92	68	69.2	68	9645
1779229800	67.8977	-0.47	-0.69	68.01	68.43	67.8101	6258
1779143400	68.3721	0.22	0.32	68.13	68.47	67.81	10257
1778884200	68.1526	-0.73	-1.06	67.95	68.42	67.87	17780
1778797800	68.88	0.27	0.39	68.47	69.0623	68.24	11189
1778711400	68.6118	0.43	0.62	68.32	68.73	67.895	13892
1778625000	68.1862	-0.86	-1.24	68.64	68.64	67.64	10045
1778538600	69.0414	0.26	0.37	68.79	69.12	68.79	18450
1778279400	68.7862	1.64	2.44	67.3	68.7862	67.3	6406
1778193000	67.15	0.3	0.45	67.09	67.71	66.91	55800
1778106600	66.8485	1.4	2.13	66.11	66.87	66.11	17268
1778020200	65.4516	0.75	1.16	65.129999	65.515	65.05	5564
1777933800	64.699799	0.07	0.10	64.65	65.15	64.519999	8522
1777674600	64.6332	0.93	1.46	64.06	64.711	64.06	15820
1777588200	63.7028	0.42	0.67	63.43	63.7503	62.855	16188
1777501800	63.28	0.59	0.94	62.74	63.39	62.73	7652
1777415400	62.6887	-0.44	-0.70	62.6	62.92	62.47	9043
1777329000	63.1299	-0.06	-0.10	63.11	63.2601	63.09	9764
1777069800	63.192	1.48	2.40	62.76	63.2	62.51	10724
1776983400	61.71	-0.88	-1.41	62.02	62.251	61.23	13944
1776897000	62.59	1.16	1.89	62.06	62.59	62.06	8413
1776810600	61.43	-0.13	-0.21	61.76	62.16	61.39	15388
1776724200	61.56	-0.06	-0.10	61.53	61.73	61.33	11446
1776465000	61.62	0.45	0.73	61.75	61.85	61.48	9467
1776378600	61.1733	0.73	1.21	60.97	61.1733	60.9	10746
1776292200	60.44	0.89	1.49	59.75	60.49	59.75	11327
1776205800	59.55	0.87	1.49	59	59.5697	59	11882
1776119400	58.676	1.46	2.54	57.2	58.68	57.2	10501
1775860200	57.22	-0.48	-0.83	57.8	57.8	57.17	12261
1775773800	57.7	-0.25	-0.43	57.86	57.86	57.255	8794
1775687400	57.95	1.28	2.26	58.45	58.45	57.7	12713
1775601000	56.67	0.14	0.25	56.28	56.67	55.7	14929
1775514600	56.5285	0.25	0.44	56.35	56.8	56.35	10846
1775169000	56.2828	0.34	0.61	55.05	56.2828	55.05	12001
1775082600	55.94	0.46	0.83	55.92	56.3357	55.67	10047
1774996200	55.48	1.87	3.49	54.19	55.4949	54.19	12410
1774909800	53.61	-0.12	-0.23	54.19	54.19	53.33	10281
1774650600	53.733	-1.39	-2.52	54.66	54.72	53.733	8993
1774564200	55.12	-0.96	-1.71	55.51	55.75	55.12	25322
1774477800	56.08	0.5	0.90	56.1	56.415	56.005	11902
1774391400	55.58	-0.96	-1.70	56.16	56.16	55.5079	6081
1774305000	56.54	0.76	1.36	56.51	57	56.26	11174
1774045800	55.78	-1.02	-1.80	56.65	56.65	55.54	9609
1773959400	56.8	0.08	0.14	56.19	57	56.185	12099
1773873000	56.72	-0.65	-1.13	57.08	57.37	56.72	9622
1773786600	57.3659	0.19	0.33	57.31	57.75	57.31	10066
1773700200	57.18	0.67	1.19	57.04	57.44	57.04	13024
1773441000	56.51	-0.44	-0.77	57.18	57.39	56.42	13667
1773354600	56.95	-0.98	-1.69	57.54	57.54	56.95	18918
1773268200	57.93	0.1	0.17	58.03	58.11	57.76	10374
1773181800	57.83	-0.17	-0.29	58.07	58.28	57.56	23086
1773095400	58	0.51	0.89	56.97	58.09	56.78	22408
1772839800	57.49	-0.59	-1.02	57.28	57.75	57.21	10687
1772753400	58.08	-0.03	-0.05	57.69	58.47	57.69	13714