ETC Cabana Target Drawdown 10 ETF (TDSC)

TDSC
🏛️ アメリカ →
25.24
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 24.49 24.49 24.38 24.43 0.1M
2024-12-30 24.32 24.50 24.31 24.43 0.0M
2024-12-27 24.90 24.96 24.84 24.96 0.0M
2024-12-26 25.03 25.10 25.03 25.10 0.0M
2024-12-24 24.97 25.07 24.97 25.07 0.0M
2024-12-23 24.70 24.90 24.65 24.90 0.0M
2024-12-20 24.42 24.86 24.42 24.75 0.0M
2024-12-19 24.60 24.65 24.49 24.52 0.0M
2024-12-18 25.21 25.22 24.61 24.61 0.0M
2024-12-17 25.25 25.25 25.17 25.23 0.0M
2024-12-16 25.47 25.47 25.33 25.34 0.0M
2024-12-13 25.46 25.46 25.43 25.44 0.0M
2024-12-12 25.49 25.49 25.43 25.44 0.0M
2024-12-11 25.59 25.61 25.56 25.58 0.0M
2024-12-10 25.59 25.60 25.50 25.51 0.0M
2024-12-09 25.78 25.78 25.61 25.65 0.0M
2024-12-06 25.71 25.74 25.68 25.73 0.0M
2024-12-05 25.85 25.86 25.80 25.82 0.0M
2024-12-04 25.89 25.89 25.76 25.84 0.0M
2024-12-03 25.87 25.92 25.86 25.87 0.0M
2024-12-02 25.85 25.90 25.84 25.89 0.0M
2024-11-29 25.97 26.02 25.97 26.01 0.0M
2024-11-27 26.00 26.00 25.91 25.92 0.0M
2024-11-26 25.90 25.99 25.90 25.99 0.0M
2024-11-25 26.02 26.02 25.85 25.88 0.0M
2024-11-22 25.91 25.91 25.86 25.89 0.0M
2024-11-21 25.60 25.84 25.60 25.82 0.0M
2024-11-20 25.52 25.60 25.46 25.60 0.0M
2024-11-19 25.37 25.52 25.37 25.52 0.0M
2024-11-18 25.39 25.52 25.39 25.50 0.0M
2024-11-15 25.40 25.40 25.27 25.33 0.0M
2024-11-14 25.62 25.64 25.51 25.51 0.0M
2024-11-13 25.67 25.68 25.64 25.64 0.0M
2024-11-12 25.70 25.71 25.65 25.65 0.0M
2024-11-11 25.84 25.84 25.77 25.79 0.0M
2024-11-08 25.73 25.85 25.73 25.82 0.0M
2024-11-07 25.73 25.76 25.66 25.70 0.1M
2024-11-06 25.50 25.59 25.43 25.57 0.0M
2024-11-05 25.00 25.23 25.00 25.21 0.0M
2024-11-04 24.98 25.02 24.93 24.97 0.0M
2024-11-01 25.17 25.17 24.95 24.96 0.0M
2024-10-31 25.15 25.16 25.05 25.08 0.0M
2024-10-30 25.17 25.30 25.16 25.21 0.0M
2024-10-29 25.25 25.33 25.25 25.25 0.0M
2024-10-28 25.38 25.42 25.37 25.37 0.0M
2024-10-25 25.51 25.55 25.34 25.34 0.0M
2024-10-24 25.38 25.45 25.37 25.44 0.0M
2024-10-23 25.48 25.48 25.35 25.44 0.0M
2024-10-22 25.48 25.58 25.46 25.57 0.0M
2024-10-21 25.64 25.64 25.48 25.53 0.0M
2024-10-18 25.61 25.67 25.60 25.65 0.0M
2024-10-17 25.63 25.63 25.57 25.58 0.0M
2024-10-16 25.57 25.64 25.55 25.62 0.0M
2024-10-15 25.62 25.62 25.47 25.48 0.0M
2024-10-14 25.67 25.75 25.67 25.75 0.0M
2024-10-11 25.50 25.62 25.50 25.61 0.0M
2024-10-10 25.48 25.49 25.43 25.46 0.0M
2024-10-09 25.33 25.47 25.33 25.47 0.0M
2024-10-08 25.33 25.40 25.33 25.38 0.0M
2024-10-07 25.53 25.53 25.38 25.38 0.0M
2024-10-04 25.50 25.58 25.50 25.58 0.0M
2024-10-03 25.44 25.44 25.37 25.43 0.0M
2024-10-02 25.34 25.45 25.34 25.43 0.0M
2024-10-01 25.32 25.44 25.32 25.39 0.0M
2024-09-30 25.28 25.43 25.28 25.43 0.0M
2024-09-27 25.33 25.37 25.31 25.35 0.0M
2024-09-26 25.28 25.29 25.22 25.27 0.0M
2024-09-25 25.39 25.39 25.22 25.25 0.1M
2024-09-24 25.42 25.42 25.35 25.36 0.0M
2024-09-23 25.36 25.41 25.36 25.40 0.0M
2024-09-20 25.25 25.32 25.22 25.30 0.0M
2024-09-19 25.26 25.38 25.26 25.31 0.0M
2024-09-18 25.08 25.21 25.06 25.06 0.0M
2024-09-17 25.12 25.22 25.08 25.12 0.0M
2024-09-16 25.12 25.15 25.04 25.15 0.0M
2024-09-13 24.97 25.02 24.95 25.02 0.0M
2024-09-12 24.68 24.85 24.68 24.85 0.0M
2024-09-11 24.38 24.67 24.38 24.67 0.2M
2024-09-10 24.58 24.60 24.42 24.57 0.0M
2024-09-09 24.55 24.61 24.52 24.58 0.0M
2024-09-06 24.32 24.37 24.31 24.37 0.0M
2024-09-05 24.78 24.78 24.61 24.69 0.0M
2024-09-04 24.84 24.88 24.71 24.76 0.0M
2024-09-03 24.89 24.89 24.74 24.80 0.1M
2024-08-30 25.03 25.19 24.99 25.19 0.0M
2024-08-29 25.01 25.12 24.96 25.03 0.0M
2024-08-28 25.02 25.02 24.87 24.97 0.0M
2024-08-27 25.04 25.11 25.03 25.08 0.0M
2024-08-26 25.13 25.18 25.07 25.12 0.0M
2024-08-23 25.02 25.09 24.96 25.09 0.0M
2024-08-22 24.92 24.92 24.79 24.84 0.0M
2024-08-21 24.96 24.97 24.90 24.97 0.0M
2024-08-20 24.96 24.96 24.85 24.87 0.0M
2024-08-19 24.85 24.98 24.85 24.98 0.0M
2024-08-16 24.73 24.83 24.73 24.80 0.0M
2024-08-15 24.63 24.78 24.62 24.78 0.0M
2024-08-14 24.45 24.50 24.44 24.49 0.0M
2024-08-13 24.27 24.43 24.23 24.43 0.0M
2024-08-12 24.21 24.24 24.13 24.16 0.0M
2024-08-09 24.03 24.15 24.01 24.15 0.0M
2024-08-08 23.80 24.08 23.78 24.04 0.0M
2024-08-07 23.92 24.01 23.62 23.62 0.0M
2024-08-06 23.56 23.90 23.56 23.70 0.0M
2024-08-05 23.60 23.69 23.51 23.52 0.0M
2024-08-02 24.27 24.27 23.95 24.10 0.0M
2024-08-01 24.72 24.72 24.33 24.42 0.0M
2024-07-31 24.58 24.68 24.58 24.64 0.0M
2024-07-30 24.38 24.42 24.33 24.38 0.0M
2024-07-29 24.38 24.43 24.33 24.40 0.0M
2024-07-26 24.48 24.51 24.43 24.43 0.0M
2024-07-25 24.44 24.49 24.29 24.29 0.0M
2024-07-24 24.35 24.41 24.30 24.30 0.0M
2024-07-23 24.56 24.57 24.47 24.48 0.0M
2024-07-22 24.57 24.64 24.50 24.62 0.0M
2024-07-19 24.53 24.60 24.45 24.46 0.0M
2024-07-18 24.74 24.85 24.61 24.61 0.0M
2024-07-17 24.86 24.90 24.77 24.77 0.0M
2024-07-16 24.76 24.89 24.76 24.88 0.0M
2024-07-15 24.76 24.83 24.71 24.73 0.0M
2024-07-12 24.68 24.86 24.68 24.74 0.0M
2024-07-11 24.54 24.70 24.54 24.60 0.0M
2024-07-10 24.40 24.60 24.40 24.60 0.1M
2024-07-09 24.34 24.42 24.34 24.36 0.0M
2024-07-08 24.36 24.39 24.34 24.36 0.0M
2024-07-05 24.33 24.38 24.30 24.38 0.0M
2024-07-03 24.28 24.35 24.28 24.34 0.0M
2024-07-02 24.17 24.24 24.15 24.24 0.1M
2024-07-01 24.27 24.32 24.16 24.21 0.0M
2024-06-28 24.26 24.27 24.17 24.22 0.0M
2024-06-27 24.21 24.26 24.16 24.26 0.0M
2024-06-26 24.19 24.24 24.18 24.20 0.0M
2024-06-25 24.28 24.30 24.24 24.30 0.0M
2024-06-24 24.33 24.36 24.29 24.30 0.1M
2024-06-21 24.27 24.27 24.18 24.21 0.0M
2024-06-20 24.21 24.28 24.21 24.27 0.0M
2024-06-18 24.15 24.19 24.12 24.19 0.0M
2024-06-17 23.96 24.16 23.96 24.11 0.0M
2024-06-14 23.99 24.01 23.95 24.01 0.0M
2024-06-13 24.00 24.09 23.99 24.07 0.0M
2024-06-12 24.14 24.14 24.08 24.08 0.0M
2024-06-11 23.96 24.05 23.86 24.04 0.0M
2024-06-10 23.96 24.07 23.96 24.06 0.0M
2024-06-07 23.98 24.07 23.96 23.97 0.0M
2024-06-06 24.10 24.12 24.05 24.11 0.0M
2024-06-05 24.03 24.06 23.91 24.06 0.0M
2024-06-04 23.87 23.98 23.83 23.94 0.0M
2024-06-03 24.12 24.12 23.83 23.96 0.0M
2024-05-31 23.99 24.13 23.84 24.12 0.1M
2024-05-30 23.85 23.93 23.85 23.89 0.0M
2024-05-29 23.90 23.92 23.88 23.90 0.0M
2024-05-28 24.16 24.18 24.09 24.14 0.0M
2024-05-24 24.20 24.20 24.10 24.13 0.1M
2024-05-23 24.36 24.36 24.02 24.05 0.0M
2024-05-22 24.36 24.37 24.24 24.27 0.0M
2024-05-21 24.46 24.46 24.40 24.46 0.0M
2024-05-20 24.47 24.48 24.41 24.42 0.0M
2024-05-17 24.39 24.44 24.38 24.43 0.0M
2024-05-16 24.41 24.41 24.33 24.35 0.0M
2024-05-15 24.18 24.36 24.18 24.36 0.0M
2024-05-14 24.03 24.13 24.01 24.13 0.0M
2024-05-13 24.10 24.13 24.02 24.04 0.0M
2024-05-10 24.08 24.08 24.03 24.04 0.0M
2024-05-09 23.85 24.03 23.85 24.03 0.0M
2024-05-08 23.87 23.87 23.82 23.87 0.0M
2024-05-07 23.85 23.87 23.81 23.85 0.0M
2024-05-06 23.72 23.76 23.70 23.76 0.0M
2024-05-03 23.56 23.60 23.48 23.59 0.0M
2024-05-02 23.36 23.45 23.31 23.42 0.0M
2024-05-01 23.24 23.47 23.23 23.27 0.0M
2024-04-30 23.56 23.56 23.33 23.35 0.0M
2024-04-29 23.63 23.68 23.60 23.68 0.0M
2024-04-26 23.53 23.62 23.53 23.53 0.0M
2024-04-25 23.33 23.54 23.33 23.50 0.0M
2024-04-24 23.48 23.57 23.47 23.57 0.0M
2024-04-23 23.49 23.58 23.49 23.52 0.0M
2024-04-22 23.26 23.42 23.24 23.36 0.0M
2024-04-19 23.13 23.24 23.13 23.20 0.0M
2024-04-18 23.21 23.29 23.15 23.17 0.0M
2024-04-17 23.26 23.28 23.14 23.16 0.0M
2024-04-16 23.22 23.28 23.18 23.21 0.0M
2024-04-15 23.49 23.49 23.26 23.33 0.1M
2024-04-12 23.65 23.66 23.50 23.53 0.0M
2024-04-11 23.76 23.81 23.61 23.75 0.1M
2024-04-10 23.79 23.79 23.66 23.70 0.0M
2024-04-09 24.00 24.09 23.98 24.07 0.0M
2024-04-08 23.98 24.02 23.97 23.99 0.0M
2024-04-05 23.81 23.99 23.81 23.92 0.0M
2024-04-04 24.10 24.13 23.82 23.83 0.0M
2024-04-03 24.00 24.01 23.95 23.99 0.1M
2024-04-02 23.96 23.97 23.93 23.97 0.1M
2024-04-01 24.20 24.20 24.08 24.11 0.2M
2024-03-28 24.23 24.29 24.23 24.26 0.0M
2024-03-27 24.11 24.22 24.10 24.22 0.0M
2024-03-26 24.03 24.04 23.97 23.97 0.0M
2024-03-25 24.03 24.03 23.99 24.01 0.0M
2024-03-22 24.21 24.23 24.10 24.13 0.0M
2024-03-21 24.28 24.28 24.22 24.22 0.0M
2024-03-20 23.97 24.12 23.94 24.09 0.0M
2024-03-19 23.85 23.97 23.85 23.95 0.0M
2024-03-18 23.87 23.93 23.86 23.87 0.1M
2024-03-15 23.82 23.87 23.77 23.80 0.0M
2024-03-14 24.00 24.02 23.78 23.86 0.1M
2024-03-13 24.02 24.10 24.01 24.03 0.1M
2024-03-12 24.01 24.05 23.94 24.02 0.1M
2024-03-11 24.00 24.03 23.94 24.00 0.1M
2024-03-08 24.12 24.13 24.03 24.03 0.1M
2024-03-07 24.04 24.05 23.99 24.03 0.1M
2024-03-06 23.92 23.99 23.90 23.92 0.0M
2024-03-05 23.88 23.88 23.77 23.83 0.1M
2024-03-04 23.89 23.97 23.84 23.92 0.0M
2024-03-01 23.84 23.90 23.82 23.90 0.1M
2024-02-29 23.75 23.76 23.69 23.73 0.0M
2024-02-28 23.52 23.69 23.52 23.64 0.0M
2024-02-27 23.59 23.62 23.57 23.61 0.1M
2024-02-26 23.60 23.62 23.54 23.56 0.0M
2024-02-23 23.63 23.68 23.62 23.63 0.0M
2024-02-22 23.54 23.60 23.54 23.59 0.0M
2024-02-21 23.35 23.41 23.31 23.39 0.0M
2024-02-20 23.38 23.41 23.35 23.38 0.0M
2024-02-16 23.43 23.52 23.43 23.44 0.0M
2024-02-15 23.47 23.57 23.47 23.55 0.0M
2024-02-14 23.23 23.34 23.22 23.34 0.0M
2024-02-13 23.12 23.18 23.00 23.11 0.1M
2024-02-12 23.45 23.52 23.44 23.45 0.1M
2024-02-09 23.34 23.41 23.31 23.40 0.0M
2024-02-08 23.31 23.36 23.31 23.33 0.0M
2024-02-07 23.26 23.34 23.26 23.32 0.1M
2024-02-06 23.13 23.24 23.13 23.23 0.1M
2024-02-05 23.14 23.16 23.10 23.10 0.0M
2024-02-02 23.19 23.38 23.19 23.31 0.0M
2024-02-01 23.17 23.40 23.17 23.38 0.0M
2024-01-31 23.34 23.40 23.15 23.15 0.0M
2024-01-30 23.31 23.36 23.28 23.34 0.1M
2024-01-29 23.17 23.35 23.17 23.33 0.0M
2024-01-26 23.21 23.23 23.16 23.19 0.0M
2024-01-25 23.22 23.22 23.13 23.19 0.0M
2024-01-24 23.18 23.19 23.05 23.05 0.1M
2024-01-23 23.14 23.14 23.07 23.12 0.0M
2024-01-22 23.11 23.22 23.11 23.13 0.0M
2024-01-19 22.92 23.07 22.90 23.05 0.0M
2024-01-18 22.83 22.88 22.74 22.87 0.0M
2024-01-17 22.83 22.88 22.74 22.81 0.0M
2024-01-16 22.98 23.05 22.91 23.00 0.1M
2024-01-12 23.20 23.23 23.07 23.13 0.1M
2024-01-11 23.11 23.11 22.95 23.09 0.1M
2024-01-10 23.07 23.15 23.06 23.11 9.0M
2024-01-09 23.00 23.12 23.00 23.07 0.0M
2024-01-08 22.93 23.15 22.92 23.13 0.1M
2024-01-05 22.86 23.02 22.86 22.90 0.0M
2024-01-04 22.94 22.99 22.90 22.90 0.1M
2024-01-03 23.01 23.01 22.91 22.91 0.1M
2024-01-02 23.21 23.24 23.12 23.16 0.1M