TrueShares Structured Outcome (January) ETF (JANZ)

JANZ
🏛️ アメリカ →
37.76
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 29.84 29.89 29.79 29.86 0.4M
2023-12-28 29.96 29.96 29.91 29.91 0.0M
2023-12-27 29.93 29.93 29.89 29.92 0.0M
2023-12-26 30.67 30.69 30.67 30.69 0.0M
2023-12-22 30.61 30.61 30.53 30.53 0.0M
2023-12-21 30.43 30.49 30.39 30.49 0.0M
2023-12-20 30.52 30.66 30.29 30.29 0.0M
2023-12-19 30.61 30.61 30.57 30.61 0.0M
2023-12-18 30.55 30.56 30.48 30.48 0.0M
2023-12-15 30.41 30.43 30.33 30.38 0.0M
2023-12-14 30.35 30.35 30.35 30.35 0.0M
2023-12-13 30.04 30.29 30.04 30.28 0.0M
2023-12-12 29.96 29.96 29.96 29.96 0.0M
2023-12-11 29.84 29.86 29.84 29.86 0.0M
2023-12-08 29.78 29.79 29.74 29.79 0.0M
2023-12-07 29.65 29.68 29.65 29.66 0.0M
2023-12-06 29.50 29.50 29.46 29.46 0.0M
2023-12-05 29.57 29.58 29.57 29.58 0.0M
2023-12-04 29.52 29.67 29.52 29.61 0.0M
2023-12-01 29.71 29.71 29.71 29.71 0.0M
2023-11-30 29.49 29.56 29.49 29.56 0.0M
2023-11-29 29.46 29.46 29.46 29.46 0.0M
2023-11-28 29.53 29.53 29.52 29.52 0.0M
2023-11-27 29.56 29.56 29.49 29.49 0.0M
2023-11-24 29.53 29.53 29.53 29.53 0.0M
2023-11-22 29.54 29.56 29.52 29.52 0.0M
2023-11-21 29.40 29.40 29.40 29.40 0.0M
2023-11-20 29.40 29.47 29.40 29.47 0.0M
2023-11-17 29.29 29.29 29.26 29.26 0.0M
2023-11-16 29.17 29.22 29.17 29.21 0.0M
2023-11-15 29.30 29.30 29.20 29.20 0.0M
2023-11-14 29.15 29.21 29.14 29.14 0.0M
2023-11-13 28.74 28.74 28.71 28.71 0.0M
2023-11-10 28.44 28.73 28.44 28.73 0.0M
2023-11-09 28.59 28.60 28.37 28.37 0.0M
2023-11-08 28.56 28.59 28.56 28.56 0.0M
2023-11-07 28.58 28.58 28.53 28.53 0.0M
2023-11-06 28.50 28.50 28.46 28.46 0.0M
2023-11-03 28.57 28.57 28.44 28.44 0.0M
2023-11-02 28.22 28.24 28.22 28.23 0.0M
2023-11-01 27.75 27.88 27.75 27.88 0.0M
2023-10-31 27.68 27.68 27.67 27.67 0.0M
2023-10-30 27.43 27.60 27.37 27.55 0.0M
2023-10-27 27.30 27.30 27.30 27.30 0.0M
2023-10-26 27.52 27.52 27.37 27.37 0.0M
2023-10-25 27.79 27.79 27.60 27.60 0.0M
2023-10-24 27.98 27.98 27.95 27.95 0.0M
2023-10-23 27.90 27.90 27.75 27.75 0.0M
2023-10-20 27.84 27.84 27.80 27.80 0.0M
2023-10-19 28.16 28.18 28.09 28.09 0.0M
2023-10-18 28.20 28.23 28.20 28.23 0.0M
2023-10-17 28.56 28.60 28.51 28.51 0.0M
2023-10-16 28.55 28.58 28.52 28.58 0.0M
2023-10-13 28.31 28.33 28.29 28.29 0.0M
2023-10-12 28.40 28.40 28.40 28.40 0.0M
2023-10-11 28.52 28.55 28.51 28.55 0.0M
2023-10-10 28.51 28.52 28.45 28.48 0.0M
2023-10-09 28.33 28.33 28.33 28.33 0.0M
2023-10-06 27.93 28.22 27.93 28.21 0.0M
2023-10-05 27.97 28.05 27.97 28.01 0.0M
2023-10-04 27.85 27.99 27.85 27.99 0.0M
2023-10-03 27.86 27.86 27.76 27.84 0.1M
2023-09-22 28.36 28.36 28.22 28.22 0.0M
2023-09-21 28.56 28.56 28.27 28.27 0.0M
2023-09-07 28.93 28.93 28.93 28.93 0.0M
2023-08-30 29.19 29.20 29.19 29.20 0.0M
2023-08-25 28.52 28.70 28.52 28.67 0.0M
2023-08-24 28.53 28.53 28.53 28.53 0.0M
2023-08-02 29.23 29.23 29.23 29.23 0.0M
2023-07-31 29.57 29.58 29.54 29.54 0.0M
2023-07-28 29.51 29.51 29.51 29.51 0.0M
2023-07-19 29.47 29.47 29.46 29.46 0.0M
2023-07-17 29.25 29.25 29.24 29.24 0.0M
2023-07-11 28.79 28.81 28.79 28.81 0.0M
2023-07-06 28.57 28.66 28.54 28.66 0.0M
2023-07-05 28.83 28.83 28.83 28.83 0.0M
2023-07-03 28.85 28.85 28.85 28.85 0.0M
2023-06-30 28.83 28.83 28.83 28.83 0.0M
2023-06-23 28.38 28.38 28.38 28.38 0.0M
2023-06-22 28.43 28.53 28.43 28.53 0.0M
2023-06-21 28.42 28.42 28.42 28.42 0.0M
2023-06-20 28.56 28.56 28.56 28.56 0.0M
2023-06-15 28.74 28.74 28.74 28.74 0.0M
2023-06-14 28.47 28.47 28.47 28.47 0.0M
2023-06-12 28.28 28.28 28.28 28.28 0.0M
2023-06-08 28.14 28.14 28.14 28.14 0.0M
2023-06-02 28.00 28.08 28.00 28.08 0.0M
2023-06-01 27.70 27.75 27.70 27.75 0.0M
2023-05-25 27.42 27.42 27.42 27.42 0.0M
2023-05-23 27.51 27.54 27.35 27.40 0.0M
2023-05-22 27.62 27.66 27.61 27.61 0.0M
2023-05-18 27.50 27.64 27.43 27.64 0.0M
2023-05-17 27.37 27.44 27.37 27.44 0.0M
2023-05-10 27.36 27.36 27.34 27.34 0.0M
2023-05-09 27.24 27.28 27.20 27.20 0.0M
2023-05-08 27.32 27.32 27.32 27.32 0.0M
2023-05-05 27.30 27.30 27.30 27.30 0.0M
2023-05-04 26.94 26.94 26.94 26.94 0.0M
2023-05-03 27.09 27.13 27.09 27.13 0.0M
2023-05-02 27.22 27.22 27.22 27.22 0.0M
2023-04-28 27.44 27.44 27.44 27.44 0.0M
2023-04-26 26.89 26.89 26.89 26.89 0.0M
2023-04-21 27.31 27.31 27.31 27.31 0.0M
2023-04-18 27.32 27.39 27.32 27.39 0.0M
2023-04-14 27.33 27.33 27.33 27.33 0.0M
2023-04-11 27.20 27.20 27.20 27.20 0.0M
2023-04-10 27.10 27.15 27.10 27.11 0.0M
2023-04-06 27.10 27.10 27.10 27.10 0.0M
2023-04-05 27.02 27.02 27.02 27.02 0.0M
2023-04-04 27.06 27.06 27.06 27.06 0.0M
2023-03-31 27.18 27.18 27.18 27.18 0.0M
2023-03-30 26.83 26.83 26.83 26.83 0.0M
2023-03-29 26.72 26.72 26.72 26.72 0.0M
2023-03-28 26.41 26.41 26.41 26.41 0.0M
2023-03-27 26.45 26.45 26.45 26.45 0.0M
2023-03-24 26.40 26.40 26.40 26.40 0.0M
2023-03-23 26.32 26.32 26.32 26.32 0.0M
2023-03-22 26.28 26.28 26.28 26.28 0.0M
2023-03-21 26.54 26.54 26.54 26.54 0.0M
2023-03-20 26.34 26.34 26.34 26.34 0.0M
2023-03-17 26.11 26.11 26.11 26.11 0.0M
2023-03-16 26.35 26.35 26.35 26.35 0.0M
2023-03-15 25.99 25.99 25.99 25.99 0.0M
2023-03-08 26.55 26.63 26.55 26.63 0.0M
2023-03-03 26.83 26.83 26.83 26.83 0.0M
2023-03-02 26.37 26.51 26.37 26.51 0.0M
2023-03-01 26.41 26.41 26.35 26.35 0.0M
2023-02-28 26.55 26.55 26.47 26.47 0.0M
2023-02-27 26.55 26.55 26.48 26.48 0.0M
2023-02-24 26.35 26.43 26.33 26.40 0.0M
2023-02-23 26.41 26.64 26.41 26.64 0.0M
2023-02-22 26.54 26.60 26.48 26.48 0.0M
2023-02-21 26.69 26.69 26.56 26.56 0.0M
2023-02-16 27.01 27.01 27.01 27.01 0.0M
2023-02-15 27.20 27.25 27.20 27.25 0.0M
2023-02-14 27.13 27.24 27.13 27.24 0.0M
2023-02-09 27.04 27.05 26.95 26.95 0.0M
2023-02-08 27.23 27.23 27.11 27.11 0.0M
2023-02-06 27.05 27.07 27.05 27.07 0.0M
2023-02-03 27.34 27.35 27.20 27.20 0.0M
2023-02-02 27.41 27.41 27.41 27.41 0.0M
2023-02-01 26.76 27.14 26.76 27.11 0.0M
2023-01-31 26.77 26.90 26.75 26.90 0.0M
2023-01-27 26.90 26.90 26.82 26.89 0.0M
2023-01-26 26.68 26.81 26.68 26.81 0.0M
2023-01-25 26.40 26.58 26.34 26.58 0.0M
2023-01-24 26.55 26.61 26.55 26.61 0.0M
2023-01-19 25.92 26.02 25.92 26.02 0.0M
2023-01-18 26.16 26.16 26.16 26.16 0.0M
2023-01-17 26.47 26.47 26.47 26.47 0.0M
2023-01-12 26.45 26.45 26.43 26.43 0.0M
2023-01-10 25.98 26.10 25.95 26.10 0.0M
2023-01-09 26.17 26.17 25.98 25.98 0.0M
2023-01-06 25.85 26.01 25.85 26.01 0.0M
2023-01-05 25.54 25.54 25.54 25.54 0.0M
2023-01-04 25.85 25.85 25.71 25.71 0.0M
2023-01-03 25.83 25.85 25.54 25.63 0.0M