iShares Large Cap 10 Percentage Target Buffer Jun ETF【TENJ】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	0.4299	1.5875126015	27.0801	27.51	26.72	3648	27.08567657	SP
4	0.54	2.0022246941	26.97	27.51	26.72	1647	27.07638433	SP
12	2.7939	11.303967859	24.7161	27.51	24.3446	689	26.92461646	SP
26	2.1502	8.4787734919	25.3598	27.51	24.3446	431	26.52519537	SP
52	2.4949	9.97357596012	25.0151	27.51	24.3446	522	26.0781882	SP
156	2.4949	9.97357596012	25.0151	27.51	24.3446	522	26.0781882	SP
260	2.4949	9.97357596012	25.0151	27.51	24.3446	522	26.0781882	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
1781562600	27.51	0.31	1.16	27.49	27.51	27.49	26723
1781303400	27.1956	0.12	0.43	27.0797	27.2	27.0797	5293
1781217000	27.0797	0.3	1.12	26.7797	27.0797	26.7797	400
1781130600	26.7797	-0.26	-0.97	27.0426	27.0426	26.7797	148
1781044200	27.0426	-0.07	-0.25	27.11	27.11	26.72	12400
1780957800	27.11	0.03	0.11	27.0801	27.11	27.0801	0
1780698600	27.0801	-0.34	-1.24	27.42	27.42	27.05	1035
1780612200	27.42	0.04	0.15	27.3795	27.42	27.3795	35
1780525800	27.3795	-0.04	-0.15	27.42	27.42	27.3795	0
1780439400	27.42	0.02	0.05	27.44	27.44	27.42	319
1780353000	27.405	0.04	0.13	27.37	27.405	27.37	157
1780093800	27.37	0.05	0.16	27.325	27.37	27.325	0
1780007400	27.325	0.06	0.24	27.24	27.325	27.24	14
1779921000	27.26	0.03	0.09	27.2342	27.26	27.21	102
1779834600	27.2342	0.04	0.16	27.18	27.2342	27.18	295
1779489000	27.19	0.09	0.34	27.0967	27.39	27.0967	2344
1779402600	27.0967	0.06	0.21	27.04	27.12	27.04	1554
1779316200	27.04	0.16	0.59	26.8808	27.04	26.8808	0
1779229800	26.8808	-0.1	-0.37	26.98	26.98	26.8808	200
1779143400	26.98	0.01	0.04	26.97	27	26.97	6994
1778884200	26.97	-0.13	-0.48	27.1014	27.1014	26.97	275
1778797800	27.1014	0.09	0.32	27.0139	27.1014	27.0139	0
1778711400	27.0139	0.07	0.27	26.94	27.0139	26.93	375
1778625000	26.94	0.02	0.07	26.92	26.94	26.92	0
1778538600	26.92	0.02	0.06	26.905	26.92	26.905	0
1778279400	26.905	0.04	0.13	26.87	26.905	26.87	0
1778193000	26.87	0.02	0.08	26.8477	26.9	26.82	1256
1778106600	26.8477	0.21	0.78	26.6406	26.8477	26.6406	0
1778020200	26.6406	0.13	0.49	26.5111	26.6406	26.5111	1
1777933800	26.5111	-0.08	-0.29	26.5876	26.5876	26.5111	1
1777674600	26.5876	0.06	0.21	26.5307	26.68	26.5307	2600
1777588200	26.5307	0.21	0.80	26.3207	26.5307	26.3207	2600
1777501800	26.3207	-0.02	-0.07	26.34	26.34	26.3207	0
1777415400	26.34	-0.08	-0.28	26.415	26.415	26.34	20
1777329000	26.415	0.02	0.09	26.39	26.415	26.39	0
1777069800	26.39	0.13	0.51	26.2552	26.39	26.2552	11
1776983400	26.2552	-0.06	-0.22	26.3126	26.3126	26.2552	1
1776897000	26.3126	0.18	0.69	26.1315	26.3126	26.1315	0
1776810600	26.1315	-0.1	-0.38	26.2308	26.2308	26.1315	0
1776724200	26.2308	-0.04	-0.17	26.2749	26.2749	26.2308	0
1776465000	26.2749	0.21	0.81	26.065	26.2749	26.065	0
1776378600	26.065	0.08	0.29	25.99	26.065	25.99	66
1776292200	25.99	0.13	0.50	25.86	25.99	25.86	378
1776205800	25.86	0.22	0.85	25.6433	25.86	25.6433	101
1776119400	25.6433	0.17	0.68	25.48	25.6433	25.48	1
1775860200	25.47	-0.03	-0.10	25.57	25.57	25.47	4
1775773800	25.4955	0.12	0.49	25.3713	25.4955	25.3713	0
1775687400	25.3713	0.4	1.59	24.9752	25.3713	24.9752	0
1775601000	24.9752	0.01	0.03	24.9679	24.9752	24.9	5
1775514600	24.9679	0.06	0.24	24.95	24.9679	24.94	280
1775169000	24.9082	0.01	0.05	24.8951	24.9082	24.8951	0
1775082600	24.8951	0.13	0.51	24.7676	24.8951	24.7676	1
1774996200	24.7676	0.42	1.74	24.3446	24.7676	24.3446	0
1774909800	24.3446	-0.05	-0.21	24.3952	24.45	24.3446	500
1774650600	24.3952	-0.25	-1.02	24.6454	24.6454	24.3952	10
1774564200	24.6454	-0.28	-1.12	24.925	24.925	24.6454	0
1774477800	24.925	0.1	0.40	24.8256	24.925	24.8256	0
1774391400	24.8256	-0.08	-0.34	24.83	24.83	24.8256	194
1774305000	24.9105	0.19	0.79	24.7161	24.9105	24.7161	0
1774045800	24.7161	-0.25	-1.00	24.9648	24.9648	24.7161	20
1773959400	24.9648	-0.04	-0.17	24.93	24.9648	24.93	21
1773873000	25.008	-0.23	-0.90	25.2356	25.2356	25.008	477
1773786600	25.2356	0.05	0.20	25.1851	25.3	25.1851	197
1773700200	25.1851	0.16	0.63	25.027	25.2199	25.027	275