Zacks Earnings Consistent Portfolio ETF (ZECP)

ZECP
🏛️ アメリカ →
33.47
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
2025-09-26 33.36 33.51 33.36 33.47 0.0M
2025-09-25 33.29 33.38 33.13 33.27 0.1M
2025-09-24 33.50 33.55 33.39 33.42 0.1M
2025-09-23 33.67 33.70 33.50 33.56 0.0M
2025-09-22 33.48 33.66 33.48 33.66 0.0M
2025-09-19 33.40 33.49 33.30 33.49 0.0M
2025-09-18 33.28 33.38 33.19 33.29 0.1M
2025-09-17 33.10 33.28 33.10 33.19 0.1M
2025-09-16 33.15 33.15 33.02 33.06 0.0M
2025-09-15 33.17 33.21 33.07 33.12 0.0M
2025-09-12 33.16 33.16 33.02 33.05 0.1M
2025-09-11 32.97 33.24 32.97 33.21 0.1M
2025-09-10 33.07 33.07 32.79 32.80 0.0M
2025-09-09 33.05 33.14 33.05 33.13 0.0M
2025-09-08 33.05 33.10 32.98 33.10 0.0M
2025-09-05 33.28 33.31 32.95 33.09 0.0M
2025-09-04 32.99 33.24 32.95 33.24 0.0M
2025-09-03 32.86 33.02 32.82 33.02 0.0M
2025-09-02 32.72 32.79 32.57 32.75 0.1M
2025-08-29 32.98 33.03 32.86 32.94 0.0M
2025-08-28 32.96 33.04 32.92 33.03 0.0M
2025-08-27 32.76 32.97 32.76 32.91 0.0M
2025-08-26 32.71 32.85 32.68 32.81 0.1M
2025-08-25 32.92 32.92 32.67 32.67 0.0M
2025-08-22 32.93 33.01 32.89 32.94 0.0M
2025-08-21 32.65 32.65 32.55 32.58 0.0M
2025-08-20 32.72 32.78 32.63 32.73 0.1M
2025-08-19 32.71 32.81 32.63 32.71 0.0M
2025-08-18 32.59 32.67 32.59 32.63 0.0M
2025-08-15 32.76 32.76 32.64 32.67 0.0M
2025-08-14 32.64 32.81 32.64 32.80 0.0M
2025-08-13 32.84 32.84 32.69 32.78 0.1M
2025-08-12 32.44 32.69 32.44 32.69 0.2M
2025-08-11 32.54 32.54 32.40 32.46 0.0M
2025-08-08 32.42 32.59 32.42 32.57 0.4M
2025-08-07 32.61 32.61 32.23 32.35 0.1M
2025-08-06 32.39 32.53 32.35 32.51 0.0M
2025-08-05 32.52 32.59 32.37 32.38 0.1M
2025-08-04 32.18 32.56 32.18 32.56 0.0M
2025-08-01 32.08 32.17 31.98 32.07 0.0M
2025-07-31 32.67 32.72 32.34 32.34 0.0M
2025-07-30 32.81 32.86 32.53 32.68 0.1M
2025-07-29 32.76 32.77 32.68 32.74 0.0M
2025-07-28 32.69 32.71 32.57 32.59 0.0M
2025-07-25 32.59 32.78 32.59 32.76 0.1M
2025-07-24 32.62 32.67 32.56 32.58 0.0M
2025-07-23 32.54 32.61 32.40 32.57 0.0M
2025-07-22 32.21 32.45 32.21 32.45 0.1M
2025-07-21 32.24 32.41 32.24 32.25 0.0M
2025-07-18 32.36 32.36 32.20 32.21 0.0M
2025-07-17 32.16 32.32 32.12 32.27 0.0M
2025-07-16 31.93 32.08 31.76 32.05 0.0M
2025-07-15 32.08 32.09 31.92 31.92 0.0M
2025-07-14 32.12 32.19 32.09 32.17 0.0M
2025-07-11 32.06 32.15 32.05 32.08 0.1M
2025-07-10 32.18 32.33 32.18 32.29 0.0M
2025-07-09 32.17 32.18 32.04 32.16 0.0M
2025-07-08 32.11 32.14 32.04 32.07 0.0M
2025-07-07 32.30 32.35 32.05 32.16 0.1M
2025-07-03 32.34 32.45 32.34 32.40 0.0M
2025-07-02 31.96 32.14 31.96 32.14 0.0M
2025-07-01 31.98 32.11 31.98 32.07 0.1M
2025-06-30 31.79 31.99 31.77 31.91 0.0M
2025-06-27 31.62 31.84 31.59 31.73 0.0M
2025-06-26 31.41 31.57 31.41 31.56 0.0M
2025-06-25 31.44 31.44 31.30 31.34 0.0M
2025-06-24 31.25 31.48 31.25 31.44 0.0M
2025-06-23 30.87 31.16 30.78 31.16 0.1M
2025-06-20 30.98 31.07 30.81 30.83 0.1M
2025-06-18 30.94 31.02 30.88 30.89 0.1M
2025-06-17 30.99 31.07 30.87 30.90 0.1M
2025-06-16 31.12 31.26 31.06 31.13 0.0M
2025-06-13 31.06 31.11 30.91 30.95 0.0M
2025-06-12 30.98 31.24 30.98 31.24 0.0M
2025-06-11 31.16 31.24 31.01 31.11 0.0M
2025-06-10 31.10 31.16 31.05 31.16 0.0M
2025-06-09 31.14 31.16 31.00 31.07 0.0M
2025-06-06 31.03 31.16 30.96 31.04 0.0M
2025-06-05 30.76 30.93 30.76 30.77 0.1M
2025-06-04 30.85 30.94 30.84 30.84 0.0M
2025-06-03 30.63 30.87 30.62 30.86 0.1M
2025-06-02 30.65 30.78 30.42 30.78 0.0M
2025-05-30 30.52 30.76 30.51 30.73 0.0M
2025-05-29 30.60 30.63 30.53 30.63 0.0M
2025-05-28 30.88 30.88 30.51 30.56 0.0M
2025-05-27 30.95 30.95 30.53 30.85 0.0M
2025-05-23 30.15 30.35 30.15 30.28 0.0M
2025-05-22 30.38 30.56 30.38 30.41 0.1M
2025-05-21 30.67 30.83 30.42 30.44 0.0M
2025-05-20 31.05 31.05 30.85 30.94 0.0M
2025-05-19 30.79 31.03 30.79 31.03 0.0M
2025-05-16 30.68 30.93 30.68 30.91 0.0M
2025-05-15 30.40 30.72 29.87 30.72 0.1M
2025-05-14 30.55 30.55 30.41 30.47 0.1M
2025-05-13 30.77 30.77 30.54 30.55 0.0M
2025-05-12 30.75 30.75 30.42 30.65 0.0M
2025-05-09 30.04 30.08 29.90 29.92 0.1M
2025-05-08 30.06 30.30 29.97 30.02 0.0M
2025-05-07 30.02 30.04 29.84 29.98 0.1M
2025-05-06 29.88 30.10 29.88 29.93 0.0M
2025-05-05 30.00 30.26 30.00 30.12 0.1M
2025-05-02 30.04 30.24 30.04 30.19 0.2M
2025-05-01 29.85 30.01 29.75 29.76 0.0M
2025-04-30 29.27 29.79 29.27 29.74 0.0M
2025-04-29 29.38 29.68 29.38 29.68 0.0M
2025-04-28 29.43 29.48 29.20 29.44 0.0M
2025-04-25 29.28 29.40 29.10 29.39 0.0M
2025-04-24 28.95 29.32 28.95 29.28 0.0M
2025-04-23 29.20 29.37 28.78 28.99 0.1M
2025-04-22 28.20 28.65 28.20 28.64 0.0M
2025-04-21 28.44 28.44 27.87 28.05 0.0M
2025-04-17 28.61 28.86 28.48 28.60 0.0M
2025-04-16 28.98 29.08 28.46 28.63 0.1M
2025-04-15 29.34 29.35 29.09 29.09 0.0M
2025-04-14 29.31 29.39 29.01 29.14 0.0M
2025-04-11 28.41 28.92 28.24 28.83 0.0M
2025-04-10 28.75 28.75 27.96 28.46 0.1M
2025-04-09 26.86 29.26 26.85 29.17 0.1M
2025-04-08 28.02 28.32 26.82 27.11 0.1M
2025-04-07 26.86 29.85 26.53 27.40 0.1M
2025-04-04 28.50 28.57 27.60 27.62 0.0M
2025-04-03 29.65 29.65 29.21 29.24 0.1M
2025-04-02 29.85 30.36 29.85 30.30 0.0M
2025-04-01 30.04 30.21 29.83 30.13 0.1M
2025-03-31 29.58 30.18 29.58 30.09 0.0M
2025-03-28 30.15 30.15 29.77 29.80 0.0M
2025-03-27 30.36 30.36 30.25 30.26 0.0M
2025-03-26 30.37 30.55 30.21 30.28 0.0M
2025-03-25 30.62 30.62 30.31 30.37 0.0M
2025-03-24 30.31 30.42 30.22 30.39 0.0M
2025-03-21 29.78 29.99 29.70 29.99 0.0M
2025-03-20 30.20 30.20 29.89 29.99 0.0M
2025-03-19 29.92 30.11 29.87 30.11 0.1M
2025-03-18 29.86 29.87 29.71 29.87 0.0M
2025-03-17 29.98 30.15 29.94 30.05 0.0M
2025-03-14 29.35 29.71 29.35 29.71 0.0M
2025-03-13 29.58 29.58 29.21 29.24 0.0M
2025-03-12 29.94 29.94 29.54 29.61 0.0M
2025-03-11 30.10 30.10 29.59 29.76 0.0M
2025-03-10 30.45 30.46 29.91 30.16 0.0M
2025-03-07 30.57 30.88 30.43 30.78 0.0M
2025-03-06 30.80 30.94 30.57 30.68 0.0M
2025-03-05 30.85 31.18 30.74 31.12 0.0M
2025-03-04 31.19 31.19 30.80 30.81 0.2M
2025-03-03 31.68 31.68 31.16 31.32 0.0M
2025-02-28 31.17 31.51 30.99 31.51 0.0M
2025-02-27 31.32 31.44 31.01 31.01 0.1M
2025-02-26 31.48 31.54 31.24 31.31 0.0M
2025-02-25 31.31 31.56 31.25 31.40 0.0M
2025-02-24 31.37 31.46 31.29 31.32 0.0M
2025-02-21 31.76 31.76 31.26 31.30 0.0M
2025-02-20 31.81 31.81 31.57 31.70 0.0M
2025-02-19 31.70 31.90 31.66 31.86 0.0M
2025-02-18 31.99 31.99 31.66 31.80 0.1M
2025-02-14 31.90 31.93 31.76 31.76 0.0M
2025-02-13 31.68 31.92 31.66 31.92 0.0M
2025-02-12 31.49 31.65 31.49 31.64 0.0M
2025-02-11 31.82 31.83 31.62 31.81 0.0M
2025-02-10 31.82 31.82 31.66 31.75 0.0M
2025-02-07 32.17 32.17 31.68 31.70 0.0M
2025-02-06 31.97 31.97 31.82 31.97 0.1M
2025-02-05 31.64 31.89 31.63 31.89 0.1M
2025-02-04 31.78 31.78 31.58 31.75 0.0M
2025-02-03 31.44 31.79 31.44 31.68 0.0M
2025-01-31 32.43 32.43 31.80 31.83 0.0M
2025-01-30 32.02 32.07 31.88 32.07 0.0M
2025-01-29 31.85 31.87 31.67 31.71 0.0M
2025-01-28 31.93 31.98 31.78 31.90 0.0M
2025-01-27 31.30 31.79 31.30 31.78 0.0M
2025-01-24 31.68 31.69 31.59 31.67 0.1M
2025-01-23 31.46 31.69 31.46 31.69 0.0M
2025-01-22 31.53 31.61 31.47 31.49 0.1M
2025-01-21 31.22 31.37 31.22 31.37 0.0M
2025-01-17 31.11 31.15 31.03 31.04 0.1M
2025-01-16 30.80 30.93 30.75 30.88 0.1M
2025-01-15 30.79 30.87 30.71 30.82 0.0M
2025-01-14 30.31 30.39 30.17 30.36 0.0M
2025-01-13 29.83 30.27 29.83 30.24 0.0M
2025-01-10 30.42 30.42 30.09 30.12 0.0M
2025-01-08 30.59 30.64 30.38 30.64 0.3M
2025-01-07 30.62 30.66 30.37 30.46 0.1M
2025-01-06 30.64 30.81 30.49 30.51 0.2M
2025-01-03 30.48 30.60 30.39 30.60 0.1M
2025-01-02 30.63 30.68 30.21 30.33 0.1M