iShares Texas Equity ETF【TEXN】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	-0.2841	-0.88670411985	32.04	32.53	31.78	3915	32.06312216	SP
4	-1.9641	-5.82473309609	33.72	34.047	31.78	3447	32.5488537	SP
12	1.4359	4.73581794195	30.32	34.12	29.935	2550	32.30910538	SP
26	4.5159	16.5781938326	27.24	34.12	27.15	2166	31.11413647	SP
52	6.4259	25.368732728	25.33	34.12	25.2	2923	28.07540738	SP
156	6.7459	26.9728108756	25.01	34.12	24.94	3610	27.47972048	SP
260	6.7459	26.9728108756	25.01	34.12	24.94	3610	27.47972048	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
1783031700	31.7559	-0.4	-1.24	32.38	32.38	31.54	3765
1782945300	32.1559	-0.35	-1.09	32.39	32.409999	32.1559	2856
1782858900	32.5095	0.17	0.53	32.33	32.53	32.33	2151
1782772500	32.3392	0.46	1.44	32.1	32.369999	31.87	2263
1782513300	31.8796	-0.39	-1.22	32.1	32.1	31.86	11267
1782426900	32.2734	0.27	0.85	32.04	32.2734	32.04	1036
1782340500	32.0019	-0.29	-0.90	32.159999	32.159999	31.85	2289
1782254100	32.293999	-0.43	-1.33	32.33	32.36	32.165	4083
1782167700	32.7289	0.29	0.91	32.57	32.74	32.57	3442
1781822100	32.4341	0.03	0.09	32.7	32.7	32.229999	4198
1781735700	32.4044	-0.32	-0.98	32.72	32.83	32.369999	2295
1781649300	32.7263	-0.13	-0.38	32.75	33.03	32.7263	1593
1781562900	32.8521	-0.16	-0.47	32.939999	32.979999	32.8521	4401
1781303700	33.0086	0.26	0.80	32.84	33.09	32.765	3449
1781217300	32.748199	0.24	0.75	32.619999	32.748199	32.5	1091
1781130900	32.5041	-0.36	-1.11	32.85	33.02	32.5041	2321
1781044500	32.8688	-0.32	-0.98	33.38	33.45	32.325	2321
1780958100	33.1927	0.27	0.82	33.31	33.31	33.18	3242
1780698900	32.924	-1.12	-3.30	33.91	33.91	32.85	9719
1780612500	34.047	0.06	0.17	33.72	34.047	33.72	1469
1780526100	33.9895	-0.08	-0.24	34.06	34.12	33.9732	3059
1780439700	34.0697	0.47	1.39	33.78	34.07	33.78	381
1780353300	33.6024	0.26	0.77	33.28	33.68	33.28	836
1780094100	33.3457	0.2	0.61	33.259999	33.38	33.259999	2240
1780007700	33.142899	0.15	0.46	33.03	33.24	33.03	1761
1779921300	32.9912	-0.27	-0.80	33.25	33.25	32.99	1544
1779834900	33.258499	0.1	0.30	33.17	33.479999	33.17	5779
1779489300	33.1582	0.39	1.18	32.869999	33.1582	32.869999	1524
1779402900	32.772599	-0.03	-0.08	32.95	32.95	32.7	2792
1779316500	32.7991	0.14	0.42	32.729999	32.86	32.729999	1734
1779230100	32.6622	-0.07	-0.23	32.7	32.7	32.435	947
1779143700	32.7361	-0.01	-0.03	32.77	32.77	32.619999	3121
1778884500	32.7474	-0.19	-0.58	32.75	32.75	32.6799	846
1778798100	32.938699	0.22	0.68	32.86	32.938699	32.83	774
1778711700	32.717799	0.12	0.37	32.7	32.717799	32.65	908
1778625300	32.597099	-0.14	-0.43	32.759999	32.759999	32.305	2215
1778538900	32.737499	0.56	1.75	32.28	32.74	32.259999	2387
1778279700	32.1751	0.12	0.38	32.13	32.259999	32.13	1307
1778193300	32.0518	-0.42	-1.28	32.29	32.380499	32.0518	605
1778106900	32.4673	-0.08	-0.24	32.31	32.4673	32.189999	6980
1778020500	32.543999	0.28	0.87	32.46	32.543999	32.46	543
1777934100	32.2626	0.13	0.40	32.189999	32.2626	32.189999	1032
1777674900	32.135399	0.02	0.06	32.15	32.2	32.059399	7292
1777588500	32.115	0.7	2.23	31.37	32.115	31.37	2412
1777502100	31.4138	0.14	0.45	31.34	31.4138	31.34	922
1777415700	31.2717	-0.07	-0.22	31.38	31.38	31.27	1602
1777329300	31.3411	-0.02	-0.07	31.45	31.45	31.3099	4159
1777070100	31.3626	-0.1	-0.33	31.5	31.5	31.255	3412
1776983700	31.4659	0.24	0.77	31.31	31.48	31.31	1391
1776897300	31.2254	0.28	0.89	31.09	31.28	31.09	1661
1776810900	30.95	0.11	0.36	30.89	31.0684	30.89	593
1776724500	30.8397	0.05	0.18	30.87	30.88	30.8397	1511
1776465300	30.7855	-0.04	-0.13	30.58	30.7855	30.55	1576
1776378900	30.8259	0.3	1.00	30.57	30.83	30.57	5382
1776292500	30.521	0.14	0.46	30.4	30.521	30.29	2759
1776206100	30.3824	-0.02	-0.05	30.42	30.42	30.35	1660
1776119700	30.3983	0.41	1.36	30.03	30.3983	30.03	1564
1775860500	29.9897	-0.12	-0.39	30.22	30.22	29.935	918
1775774100	30.1061	-0.12	-0.41	30.32	30.36	30.1061	306
1775687700	30.2288	0.01	0.04	30.27	30.27	30.141	623
1775601300	30.2156	0.04	0.14	30.03	30.2156	30.03	662
1775514900	30.1726	0.04	0.12	30.22	30.22	30.085	1299