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	-0.9718	-2.88196915777	33.72	34.047	32.325	3814	32.99835535	SP
4	-0.1118	-0.340231284236	32.86	34.12	32.325	2443	33.09192278	SP
12	2.9182	9.78276902447	29.83	34.12	29.74	2177	31.88480566	SP
26	5.1082	18.481186686	27.64	34.12	26.8	1848	30.74116177	SP
52	7.7382	30.9404238305	25.01	34.12	24.94	3627	27.22038949	SP
156	7.7382	30.9404238305	25.01	34.12	24.94	3627	27.22038949	SP
260	7.7382	30.9404238305	25.01	34.12	24.94	3627	27.22038949	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
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
1775169300	30.1367	-0.01	-0.05	29.94	30.2499	29.94	1074
1775082900	30.1511	-0.26	-0.84	30.34	30.34	30.1511	1786
1774996500	30.4074	0.46	1.53	30.08	30.4074	30.08	794
1774910100	29.9503	-0.44	-1.45	30.52	30.52	29.9503	3522
1774650900	30.3906	-0.03	-0.11	30.33	30.6	30.33	5213
1774564500	30.4238	-0.14	-0.47	30.57	30.64	30.4238	2069
1774478100	30.5665	-0	-0.02	30.78	30.8	30.5665	2246
1774391700	30.5713	0.28	0.92	30.15	30.66	30.15	1578
1774305300	30.2928	0.53	1.79	29.74	30.48	29.74	1199
1774046100	29.76	-0.41	-1.37	30.12	30.21	29.76	2112
1773959700	30.1721	0.15	0.50	29.83	30.1721	29.83	608
1773873300	30.022	-0.22	-0.71	30.29	30.3	30.022	664
1773786900	30.2373	0.1	0.34	30.25	30.35	30.2373	1173
1773700500	30.1355	0.15	0.50	30.24	30.265	30.1355	535
1773441300	29.9845	0.01	0.04	30.17	30.2	29.8501	1715
1773354900	29.9735	-0.17	-0.55	30.12	30.15	29.9735	1011