Adaptive Alpha Opportunities ETF【AGOX】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	-0.35	-1.0066148979	34.77	35.24	34.18	53926	34.701154	SP
4	1	2.99222022741	33.42	35.24	32.8	130914	34.39278609	SP
12	6.76	24.4396240058	27.66	35.24	25.65	97541	31.65167145	SP
26	4.52	15.1170568562	29.9	35.24	25.65	81671	30.71067107	SP
52	6.02	21.1971830986	28.4	35.24	25.65	57307	30.48510581	SP
156	11.91	52.9098178587	22.51	35.24	21.31	43984	27.77031718	SP
260	7.92	29.8867924528	26.5	35.24	18.68	47702	25.69476841	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
1780698600	34.42	-0.38	-1.09	34.23	34.98	34	21841
1780612200	34.8	0.2	0.58	34.84	34.84	34.18	119517
1780525800	34.6	-0.47	-1.34	35.15	35.15	34.55	33385
1780439400	35.07	0.14	0.40	34.83	35.07	34.57	29244
1780353000	34.9308	0.66	1.93	34.53	35.24	34.43	27990
1780093800	34.27	-0.07	-0.20	34.77	34.8585	34.18	59494
1780007400	34.34	0.33	0.97	33.9	34.73	33.9	47934
1779921000	34.01	-0.17	-0.50	34.18	34.52	33.9601	74840
1779834600	34.18	0.28	0.83	33.83	34.63	33.4	341225
1779489000	33.9	0.33	0.98	33.49	33.95	33.49	38251
1779402600	33.57	-0.02	-0.06	33.69	33.7999	33.35	57073
1779316200	33.59	0.06	0.18	33.5	34.03	33.2401	41968
1779229800	33.53	-0.13	-0.37	33.96	34.3	32.799999	76710
1779143400	33.655	-0.66	-1.91	34.48	34.48	33.4	45652
1778884200	34.31	-0.48	-1.38	34.38	34.4	33.8701	88987
1778797800	34.79	0.39	1.13	34.05	35.06	34.05	694224
1778711400	34.4	0.81	2.40	33.59	34.4234	33.320099	550747
1778625000	33.5931	-0.57	-1.67	33.77	34.2499	33.15	20749
1778538600	34.1634	0.16	0.48	33.73	34.585	33.6	116163
1778279400	34	0.8	2.41	33.42	34	33.42	23210
1778193000	33.2	0	0.00	33.42	33.8387	32.83	21181
1778106600	33.2	1	3.11	32.64	33.35	32.1601	103865
1778020200	32.2	0.24	0.74	32.009999	32.634999	31.76	199087
1777933800	31.962	-0.13	-0.40	32.25	32.25	31.75	109449
1777674600	32.0919	0.08	0.26	31.76	32.7699	31.76	108557
1777588200	32.009999	0.39	1.23	31.78	32.4	31.5	142435
1777501800	31.6226	-0.08	-0.24	31.57	32.13	31.4	59433
1777415400	31.6977	-0.39	-1.22	31.46	32.2	31.46	40444
1777329000	32.09	-0.3	-0.93	32.71	32.71	31.94	27713
1777069800	32.39	-0.14	-0.43	33	33	31.855	96979
1776983400	32.53	0.33	1.02	32.06	32.5786	31.45	53100
1776897000	32.2	-0.17	-0.53	32.18	32.84	31.645	28232
1776810600	32.369999	0.89	2.83	32.2	32.369999	31.7	142085
1776724200	31.48	-0.81	-2.51	32.34	32.43	30	107033
1776465000	32.29	0.6	1.89	31.44	32.4421	31.44	39401
1776378600	31.69	0.44	1.41	31.15	31.8599	30.9101	85519
1776292200	31.25	1.13	3.75	30.11	31.25	30.11	59705
1776205800	30.12	1.35	4.69	28.98	30.93	28.98	81003
1776119400	28.77	0.52	1.84	28.29	29.14	28.0801	39830
1775860200	28.25	-0.05	-0.18	28.43	29.01	28.24	70524
1775773800	28.3	-0.41	-1.43	28.28	28.9	27.98	240400
1775687400	28.71	1.57	5.78	27.72	28.91	27.72	36178
1775601000	27.14	0.26	0.97	26.79	27.14	26.64	40241
1775514600	26.88	-0.41	-1.50	27.17	27.365	26.8	60423
1775169000	27.29	0.34	1.26	27.19	27.29	26.55	67882
1775082600	26.95	0.33	1.24	27.36	27.564	26.495	234686
1774996200	26.62	0.85	3.30	25.93	26.85	25.93	25793
1774909800	25.77	-1.12	-4.17	27	27	25.65	60359
1774650600	26.89	0.32	1.20	26.46	26.9996	26.155	98404
1774564200	26.57	-0.15	-0.56	26.72	27	26.36	110323
1774477800	26.72	0.12	0.45	26.91	27.52	26.671	29102
1774391400	26.6	-0.4	-1.48	26.83	27.1699	26.55	19708
1774305000	27	0.41	1.55	27.11	27.4501	26.9	44009
1774045800	26.5867	-0.06	-0.24	26.74	26.98	26.29	20487
1773959400	26.65	-0.08	-0.30	26.64	26.95	26.47	13329
1773873000	26.73	-0.49	-1.80	27.22	27.2572	26.73	143872
1773786600	27.22	0.15	0.55	27.17	27.62	26.99	116796
1773700200	27.07	-0.07	-0.26	26.87	27.39	26.87	18719
1773441000	27.14	-0.56	-2.02	27.66	27.7599	27.14	173738
1773354600	27.7	-0.21	-0.75	28.01	28.0251	27.57	26742
1773268200	27.91	-0.3	-1.06	28.28	28.29	27.89	14331
1773181800	28.21	0.12	0.43	28.12	28.4599	27.75	45742
1773095400	28.09	-0.11	-0.39	28.01	28.37	27.46	149927
1772839800	28.2	-0.06	-0.21	28.04	28.27	27.99	25979