TrueShares Structured Outcome (February) ETF (FEBZ)

FEBZ
🏛️ アメリカ →
38.02
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
2023-12-29 30.50 30.53 30.50 30.53 0.0M
2023-12-28 30.59 30.59 30.59 30.59 0.0M
2023-12-27 30.59 30.59 30.56 30.57 0.0M
2023-12-21 32.33 32.47 32.32 32.47 0.0M
2023-12-18 32.47 32.47 32.47 32.47 0.0M
2023-12-14 32.31 32.31 32.31 32.31 0.0M
2023-12-13 32.18 32.24 32.18 32.24 0.0M
2023-12-12 31.77 31.91 31.77 31.91 0.0M
2023-12-11 31.81 31.81 31.81 31.81 0.0M
2023-12-08 31.72 31.72 31.72 31.72 0.0M
2023-12-07 31.60 31.60 31.60 31.60 0.0M
2023-12-06 31.54 31.54 31.41 31.41 0.0M
2023-12-05 31.54 31.54 31.51 31.51 0.0M
2023-12-04 31.54 31.57 31.44 31.57 0.0M
2023-12-01 31.54 31.65 31.54 31.65 0.0M
2023-11-30 31.53 31.53 31.52 31.52 0.0M
2023-11-29 31.63 31.63 31.43 31.43 0.0M
2023-11-28 31.54 31.54 31.43 31.43 0.0M
2023-11-27 31.46 31.49 31.41 31.41 0.0M
2023-11-22 31.49 31.49 31.44 31.44 0.0M
2023-11-17 31.22 31.22 31.22 31.22 0.0M
2023-11-06 30.44 30.44 30.44 30.44 0.0M
2023-11-01 29.82 29.86 29.82 29.86 0.0M
2023-10-31 29.62 29.67 29.62 29.67 0.0M
2023-10-26 29.52 29.52 29.41 29.41 0.0M
2023-10-25 29.72 29.72 29.63 29.63 0.0M
2023-10-20 29.91 29.91 29.81 29.81 0.0M
2023-10-19 30.18 30.18 30.05 30.05 0.0M
2023-10-18 30.22 30.22 30.22 30.22 0.0M
2023-10-16 30.47 30.52 30.47 30.52 0.0M
2023-10-13 30.32 30.34 30.23 30.23 0.0M
2023-09-20 30.82 30.86 30.60 30.60 0.0M
2023-09-07 30.86 30.86 30.86 30.86 0.0M
2023-09-06 30.86 30.93 30.86 30.93 0.0M
2023-08-15 30.88 30.88 30.78 30.78 0.0M
2023-08-01 31.48 31.48 31.48 31.48 0.0M
2023-07-24 31.34 31.34 31.34 31.34 0.0M
2023-07-21 31.19 31.19 31.19 31.19 0.0M
2023-07-07 30.63 30.63 30.57 30.57 0.0M
2023-07-06 30.50 30.63 30.49 30.63 0.0M
2023-07-03 30.84 30.84 30.84 30.84 0.0M
2023-06-26 30.22 30.22 30.22 30.22 0.0M
2023-06-02 29.96 29.96 29.96 29.96 0.0M
2023-05-31 29.41 29.43 29.41 29.43 0.0M
2023-05-25 29.17 29.28 29.17 29.26 0.0M
2023-05-24 29.02 29.13 29.02 29.07 0.0M
2023-05-23 29.24 29.24 29.24 29.24 0.0M
2023-05-18 29.51 29.51 29.51 29.51 0.0M
2023-05-08 29.17 29.17 29.17 29.17 0.0M
2023-05-04 28.84 28.84 28.79 28.79 0.0M
2023-04-19 29.24 29.24 29.24 29.24 0.0M
2023-04-04 28.96 28.96 28.96 28.96 0.0M
2023-04-03 29.10 29.10 29.10 29.10 0.0M
2023-03-29 28.63 28.67 28.61 28.61 0.0M
2023-03-13 27.71 27.71 27.71 27.71 0.0M
2023-03-08 28.50 28.50 28.43 28.43 0.0M
2023-03-02 28.30 28.37 28.30 28.37 0.0M
2023-03-01 28.21 28.21 28.21 28.21 0.0M
2023-02-28 28.39 28.39 28.33 28.33 0.0M
2023-02-27 28.38 28.38 28.35 28.35 0.0M
2023-02-23 28.47 28.51 28.47 28.51 0.0M
2023-02-22 28.41 28.41 28.35 28.35 0.0M
2023-02-21 28.63 28.63 28.41 28.41 0.0M
2023-02-17 28.69 28.80 28.68 28.80 0.0M
2023-02-16 29.03 29.03 28.85 28.85 0.0M
2023-02-15 29.04 29.13 29.04 29.13 0.0M
2023-02-14 29.12 29.12 29.12 29.12 0.0M
2023-02-13 29.06 29.08 29.06 29.08 0.0M
2023-02-10 28.78 28.86 28.77 28.86 0.0M
2023-02-09 29.06 29.06 28.79 28.79 0.0M
2023-02-08 29.08 29.08 28.98 28.98 0.0M
2023-02-07 29.16 29.23 29.12 29.23 0.0M
2023-02-06 28.97 28.99 28.93 28.93 0.0M
2023-02-02 29.26 29.28 29.26 29.27 0.0M
2023-02-01 28.72 28.97 28.65 28.97 0.1M
2023-01-31 28.40 28.75 28.40 28.75 0.0M
2023-01-25 27.90 28.29 27.90 28.29 0.0M
2023-01-24 28.30 28.30 28.29 28.29 0.0M
2023-01-11 27.75 27.84 27.75 27.84 0.0M
2023-01-06 27.07 27.41 27.07 27.41 0.0M
2023-01-03 26.76 26.95 26.76 26.95 0.0M