Texas Capital Texas Equity Index ETF【TXS】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	0.43	1.08971109985	39.46	40	39.26	2975	39.67707969	SP
4	-0.01	-0.0250626566416	39.9	40.28	38.99	2815	39.74389887	SP
12	2.28	6.06221749535	37.61	41.19	37.48	2574	39.27016613	SP
26	3.72	10.284766381	36.17	41.19	35.55	2979	38.35051113	SP
52	5.49	15.9593023256	34.4	41.19	34.13	3069	36.94074357	SP
156	14.75	58.6714399364	25.14	41.19	22.5748	3765	30.88773914	SP
260	14.75	58.6714399364	25.14	41.19	22.5748	3765	30.88773914	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
1782513000	39.89	0.13	0.33	39.57	39.89	39.57	3974
1782426600	39.76	0.12	0.30	39.74	40	39.74	2906
1782340200	39.64	0.02	0.05	39.64	39.75	39.505	4445
1782253800	39.6199	-0.06	-0.15	39.26	39.66	39.26	1488
1782167400	39.68	0.19	0.48	39.46	39.78	39.46	3060
1781821800	39.49	-0.03	-0.08	39.75	39.75	39.27	9090
1781735400	39.52	-0.43	-1.08	40	40	39.52	2085
1781649000	39.95	-0.05	-0.12	39.93	40.13	39.93	4148
1781562600	39.9991	-0.1	-0.25	40.21	40.21	39.9991	3548
1781303400	40.101	0.28	0.71	39.87	40.28	39.87	1539
1781217000	39.8188	0.53	1.35	39.36	39.8188	39.36	3967
1781130600	39.29	-0.21	-0.53	39.42	39.6	39.29	1976
1781044200	39.5005	-0.01	-0.02	39.65	39.65	38.99	1703
1780957800	39.5065	0.05	0.13	39.74	39.74	39.486	874
1780698600	39.4535	-0.81	-2.02	40.04	40.05	39.44	3016
1780612200	40.2664	0.16	0.40	39.8	40.2664	39.8	1342
1780525800	40.1064	-0.12	-0.31	40.13	40.27	40.1064	1562
1780439400	40.2295	0.1	0.24	39.93	40.2295	39.93	1379
1780353000	40.1318	0.13	0.33	39.91	40.22	39.91	456
1780093800	39.998	0.07	0.17	39.9	40.07	39.9	4894
1780007400	39.93	0.12	0.31	39.83	40.1	39.83	881
1779921000	39.8069	-0.27	-0.68	39.85	39.895	39.8069	1874
1779834600	40.08	0.16	0.41	40.12	41.19	40.08	5902
1779489000	39.918	0.23	0.58	39.87	39.95	39.87	716
1779402600	39.6882	0	0.00	39.68	39.79	39.61	6881
1779316200	39.6878	0.31	0.78	39.41	39.705	39.41	2003
1779229800	39.38	-0.15	-0.39	39.43	39.43	39.275	1968
1779143400	39.5344	0.16	0.41	39.44	39.5344	39.44	766
1778884200	39.3737	-0.18	-0.45	39.29	39.41	39.29	3129
1778797800	39.5531	0.22	0.57	39.42	39.6801	39.42	1092
1778711400	39.33	-0.1	-0.26	39.38	39.43	39.18	1332
1778625000	39.434	-0.05	-0.12	39.49	39.49	39.15	2726
1778538600	39.48	0.31	0.78	39.17	39.54	39.17	2901
1778279400	39.1747	-0.08	-0.19	39.36	39.36	39.1747	329
1778193000	39.25	-0.34	-0.86	39.65	39.65	39.25	779
1778106600	39.5907	-0.14	-0.34	39.35	39.629	39.35	2531
1778020200	39.7263	0.3	0.75	39.65	39.78	39.65	602
1777933800	39.4302	-0.18	-0.45	39.48	39.64	39.42	785
1777674600	39.61	0.08	0.20	39.63	39.635	39.52	3146
1777588200	39.53	0.64	1.66	38.86	39.53	38.86	5259
1777501800	38.8857	0.05	0.12	38.79	38.8857	38.74	1549
1777415400	38.8405	-0.14	-0.36	39.02	39.055	38.8	1670
1777329000	38.98	0.02	0.05	38.93	39.03	38.91	1802
1777069800	38.96	-0.1	-0.27	39.04	39.04	38.8799	1382
1776983400	39.0637	-0.1	-0.25	39.21	39.34	38.975	2587
1776897000	39.1625	0.38	0.97	39.09	39.1625	39.01	2704
1776810600	38.7867	-0.17	-0.44	39.13	39.24	38.78	3576
1776724200	38.9581	0.05	0.13	38.83	39.03	38.83	2565
1776465000	38.9077	0.29	0.75	38.72	39.03	38.72	1640
1776378600	38.6192	0.11	0.28	38.71	38.71	38.535	2314
1776292200	38.51	0.2	0.52	38.42	38.51	38.42	1041
1776205800	38.31	0.17	0.44	38.21	38.4	38.21	4315
1776119400	38.1437	0.46	1.23	37.74	38.1437	37.74	2585
1775860200	37.6793	-0.25	-0.66	37.95	37.95	37.667	593
1775773800	37.9298	-0.16	-0.42	38.07	38.07	37.9298	1042
1775687400	38.09	0.33	0.87	38.21	38.235	37.99	4063
1775601000	37.76	0.15	0.39	37.54	37.76	37.54	8417
1775514600	37.6149	0.01	0.02	37.61	37.73	37.48	3777
1775169000	37.6084	0.22	0.59	37.11	37.6084	37.11	2506
1775082600	37.3884	-0.08	-0.22	37.58	37.58	37.3884	350
1774996200	37.4718	0.56	1.50	37.28	37.51	37.21	1540
1774909800	36.9166	-0.35	-0.94	37.62	37.62	36.8	5181