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	2.5485	3.66216410404	69.59	72.421	68.58	8665	70.1720575	SP
4	-1.1815	-1.61142935079	73.32	73.32	67.17	11061	70.26094457	SP
12	13.6885	23.4191616766	58.45	74.2838	57.17	16292	68.40160543	SP
26	10.8685	17.7386975681	61.27	74.2838	53.33	15352	63.27802382	SP
52	14.9685	26.1824383418	57.17	74.2838	53.33	14685	61.73780338	SP
156	34.2385	90.3390501319	37.9	74.2838	34.5	30212	48.41133504	SP
260	32.2285	80.7529441243	39.91	74.2838	25.03	29389	42.81367202	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782858600	71.75	0.92	1.29	70.62	71.84	70.62	11996
1782772200	70.8346	1.45	2.10	70.08	70.88	69.7176	6436
1782513000	69.38	0.22	0.32	68.58	69.85	68.58	11861
1782426600	69.16	0.1	0.14	70.25	70.25	69.0906	6621
1782340200	69.0646	-0.54	-0.78	69.59	69.741	68.86	6409
1782253800	69.6091	-1.23	-1.74	69.25	70.105	69.25	7313
1782167400	70.84	-0.49	-0.69	71.36	71.845	70.6201	7697
1781821800	71.33	1.45	2.07	71.1	71.33	70.67	15981
1781735400	69.88	-0.77	-1.09	70.91	71.04	69.86	18360
1781649000	70.65	-1.19	-1.66	71.75	71.93	70.65	8174
1781562600	71.84	1.82	2.60	71.45	72.065	71.225	11470
1781303400	70.0168	0.55	0.80	69.61	70.315	69.4	15840
1781217000	69.4623	1.65	2.43	68.02	69.4623	67.9	20395
1781130600	67.8138	-1.1	-1.59	68.21	69.04	67.74	9935
1781044200	68.9123	-1.04	-1.48	70.32	70.32	67.17	12434
1780957800	69.9485	0.36	0.52	70.42	70.655	69.85	9991
1780698600	69.59	-3.39	-4.65	71.93	71.93	69.41	12252
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