iShares Technology Opportunities Active ETF【TEK】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	-3.085	-7.30350378788	42.24	42.65	39.11	3565	41.35176181	SP
4	-2.075	-5.03274314819	41.23	43.85	37.885	4885	40.74861923	SP
12	8.185	26.4288020665	30.97	43.85	30.88	5252	38.11900298	SP
26	8.735	28.714661407	30.42	43.85	26.72	5828	33.36561169	SP
52	11.505	41.609403255	27.65	43.85	26.72	7093	31.32209442	SP
156	14.155	56.62	25	43.85	19.03	6993	28.8889313	SP
260	14.155	56.62	25	43.85	19.03	6993	28.8889313	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
1782945000	40.7669	-1.85	-4.35	41.51	41.51	40.7669	3325
1782858600	42.6194	1.36	3.29	41.37	42.65	41.37	4877
1782772200	41.2635	0.92	2.28	40.47	41.2635	39.88	2046
1782513000	40.3431	-0.86	-2.09	40.24	40.4699	39.905	3408
1782426600	41.2032	0.72	1.79	42.24	42.24	40.96	4170
1782340200	40.4805	-0.11	-0.27	40.85	40.85	40	3500
1782253800	40.59	-2.64	-6.11	40.61	41.2	40.59	3707
1782167400	43.2304	0.02	0.05	43.55	43.85	43.13	4192
1781821800	43.2094	1.9	4.61	42.84	43.2094	42.775	7974
1781735400	41.3056	0.07	0.17	41.92	42.1099	41.3056	1321
1781649000	41.2358	-1.02	-2.40	42.34	42.6	41.2358	9140
1781562600	42.2508	1.94	4.80	41.79	42.26	41.74	6388
1781303400	40.3155	0.16	0.39	40.08	40.3155	40.08	348
1781217000	40.1603	2.13	5.60	38.7	40.18	38.7	5463
1781130600	38.03	-0.99	-2.53	38.37	39.0425	38	6799
1781044200	39.0159	-0.65	-1.65	40.56	40.56	37.885	6927
1780957800	39.6688	1.14	2.97	40.01	40.13	39.4301	9849
1780698600	38.5255	-3.44	-8.20	40.5	40.5	38.36	6095
1780612200	41.9646	-0.85	-1.99	41.23	42.2399	40.92	3290
1780525800	42.8172	-0.29	-0.66	43.42	43.42	42.5608	2167
1780439400	43.103	0.41	0.97	42.61	43.103	42.61	4858
1780353000	42.6895	1.2	2.88	41.65	42.8	41.65	4177
1780093800	41.4933	0.09	0.22	41.5	41.745	41.27	15555
1780007400	41.4033	0.64	1.57	40.95	41.555	40.555	3592
1779921000	40.7648	-0.24	-0.58	41.25	41.25	40.5	5030
1779834600	41.0007	1.53	3.88	40.64	41.03	40.64	3809
1779489000	39.4709	-0.02	-0.04	39.85	39.85	39.4709	5968
1779402600	39.4864	0.64	1.65	38.92	39.64	38.92	3567
1779316200	38.8445	0.99	2.63	38.17	38.9299	38.17	2221
1779229800	37.8507	-0.46	-1.19	37.61	38.08	37.225	4820
1779143400	38.3071	-0.8	-2.05	39.28	39.28	37.9563	2734
1778884200	39.11	-1.07	-2.66	38.96	39.22	38.645	3837
1778797800	40.1788	0.43	1.07	39.75	40.1788	39.75	7332
1778711400	39.7524	0.9	2.31	39.5	39.89	39.5	3841
1778625000	38.8544	-0.88	-2.21	39.06	39.06	38.035	10747
1778538600	39.7316	0.58	1.48	39.28	39.9	39.28	2140
1778279400	39.1534	1.36	3.60	38.41	39.1534	38.21	2331
1778193000	37.7924	-0.38	-1.00	38.28	38.39	37.7501	3474
1778106600	38.1724	1.28	3.46	37.81	38.1724	37.81	3811
1778020200	36.895	0.92	2.56	36.4	37	36.4	9765
1777933800	35.9742	0.09	0.24	36.1	36.21	35.6852	5176
1777674600	35.8865	0.36	1.00	35.43	36	35.43	8923
1777588200	35.5301	0.75	2.16	35.3	35.5301	34.7548	5324
1777501800	34.78	0.08	0.22	34.77	34.895	34.56	5638
1777415400	34.7035	-0.88	-2.47	34.56	34.7035	34.33	3338
1777329000	35.5807	0.04	0.11	35.71	35.71	35.32	1332
1777069800	35.5401	1.19	3.47	35	35.62	35	8240
1776983400	34.3468	-0.43	-1.24	34.51	34.75	33.95	12984
1776897000	34.779	1.07	3.18	34.26	34.779	34.26	1136
1776810600	33.7071	-0.17	-0.51	34.08	34.109044	33.7071	12887
1776724200	33.8803	-0.16	-0.48	33.89	33.925	33.72	7258
1776465000	34.0444	0.57	1.71	33.93	34.06	33.85	2031
1776378600	33.472	0.32	0.96	33.28	33.49	33.15	8114
1776292200	33.153799	0.34	1.04	32.869999	33.153799	32.789715	4443
1776205800	32.8141	0.78	2.42	32.479999	32.8141	32.479999	5204
1776119400	32.0386	0.53	1.70	31.31	32.0386	31.31	7273
1775860200	31.504	0.32	1.02	31.39	31.62	31.35	1469
1775773800	31.1853	0.16	0.51	30.97	31.1853	30.88	5239
1775687400	31.0282	1.66	5.67	31.19	31.19	30.76	10945
1775601000	29.364	0.36	1.25	28.96	29.37	28.725	16128
1775514600	29.0026	0.19	0.65	28.96	29.07	28.9	4569
1775169000	28.8158	-0.07	-0.23	27.81	28.8158	27.81	3941