Vistashares Artificial Intelligence Supercycle ETF【AIS】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	-7.31	-8.9682247577	81.51	82.069	70.6201	992173	75.5985218	SP
4	2.77	3.87792244155	71.43	88.795	70.03	847469	79.56003822	SP
12	22.85	44.4985394352	51.35	88.795	50.2751	650626	73.23732254	SP
26	33.55	82.5338253383	40.65	88.795	39.055	380778	67.22422916	SP
52	46.3	165.949820789	27.9	88.795	27.52	218923	62.71297839	SP
156	49.16	196.325878594	25.04	88.795	17.49	143157	61.47672273	SP
260	49.16	196.325878594	25.04	88.795	17.49	143157	61.47672273	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
1783549800	73.96	1.59	2.20	71.46	74.12	71.195	608541
1783463400	72.37	-4.7	-6.10	73.32	73.5	70.6201	717786
1783377000	77.07	2.84	3.83	76.68	78.92	76.44	1028231
1783031400	74.23	-5.26	-6.62	78.59	79.63	72.85	1491469
1782945000	79.49	-5.82	-6.82	81.51	82.069	79.31	731207
1782858600	85.31	3.08	3.75	82.48	85.53	82.48	551602
1782772200	82.23	2.41	3.02	79.71	82.25	76.51	792142
1782513000	79.82	-4.17	-4.96	80.39	81.1	79	957937
1782426600	83.99	3.72	4.63	85.925	85.95	80.98	1142251
1782340200	80.27	-0.32	-0.40	81.61	81.7783	78.201	853624
1782253800	80.59	-7.82	-8.85	80.89	82.8201	79.85	1034189
1782167400	88.41	2.84	3.32	88.08	88.795	86.86	1173586
1781821800	85.57	5.66	7.08	83.84	86.07	83.84	748449
1781735400	79.91	1.84	2.36	80.98	82.6005	79.63	569135
1781649000	78.07	-3.21	-3.95	80.9	82.02	78.05	593257
1781562600	81.28	4.46	5.81	80.61	81.34	79.95	729939
1781303400	76.82	0.58	0.76	75.46	77.84	75	602876
1781217000	76.24	5.99	8.53	71.89	76.31	71.745	663146
1781130600	70.25	-2.62	-3.60	71.43	73.88	70.03	874566
1781044200	72.87	-1.16	-1.57	76.3	76.9	68.43	1456448
1780957800	74.03	3.2	4.52	74.85	75.48	73.2101	776588
1780698600	70.83	-9.42	-11.74	76.33	76.53	70.67	1334800
1780612200	80.25	-2.32	-2.81	78.59	81.3	76.9	829615
1780525800	82.57	0.59	0.72	83.13	83.35	80.69	843701
1780439400	81.98	3.37	4.29	79.92	81.99	79.155	721264
1780353000	78.61	1.96	2.56	76.79	79.29	76.16	830063
1780093800	76.65	-0.71	-0.92	77.59	77.75	75.8201	474947
1780007400	77.36	1.61	2.13	76.01	77.8899	74.81	495133
1779921000	75.75	-0.96	-1.25	77.44	77.88	74.28	771020
1779834600	76.71	5.3	7.42	74.65	76.9286	74.355	781668
1779489000	71.41	1.21	1.72	70.74	72	70.51	442624
1779402600	70.2	1.92	2.81	68.03	70.4	68.03	455488
1779316200	68.28	2.92	4.47	66.73	68.33	66.5582	393358
1779229800	65.36	-0.34	-0.52	63.72	66.5656	62.5	488192
1779143400	65.7	-2.12	-3.13	69.09	69.09	64.349999	505351
1778884200	67.82	-3.37	-4.73	67.95	68.8	66.819999	468304
1778797800	71.19	0.25	0.35	70.75	71.5699	69.79	468506
1778711400	70.94	3	4.42	70.56	71.319	69.01	634273
1778625000	67.94	-2.99	-4.22	68.91	70.92	65.379999	924386
1778538600	70.93	3.29	4.86	69.12	71.595	69	680482
1778279400	67.64	3.93	6.17	65.31	67.64	65.239999	410840
1778193000	63.71	-2.43	-3.67	65.62	65.739999	63.3	349256
1778106600	66.14	2.41	3.78	65.459999	66.14	63.6401	583246
1778020200	63.73	2.96	4.87	61.92	63.96	61.65	520239
1777933800	60.77	-0.01	-0.02	61.59	62	60.26	362593
1777674600	60.78	0.98	1.64	60.57	60.78	58.905	430836
1777588200	59.8	1.69	2.91	58.53	59.8	57.5838	480361
1777501800	58.11	2.08	3.71	57.5	58.11	56.67	205042
1777415400	56.03	-2.26	-3.88	56.16	56.88	54.93	260808
1777329000	58.29	0.22	0.38	58.61	58.61	56.925	258615
1777069800	58.07	1.85	3.29	57.51	58.3599	56.883	284771
1776983400	56.22	-0.33	-0.58	55.99	57.002	55.185	359644
1776897000	56.55	2.47	4.57	55.13	56.555	55.13	742155
1776810600	54.08	0.42	0.78	54.01	54.775	53.801	222668
1776724200	53.66	0.23	0.43	53.37	53.72	52.76	178017
1776465000	53.43	1.43	2.75	52.95	53.56	52.715	315991
1776378600	52	0.79	1.54	51.28	52	50.755	609101
1776292200	51.21	-0.31	-0.60	51.35	51.35	50.2751	480828
1776205800	51.52	1.15	2.28	51.51	51.60394	50.18	525624
1776119400	50.37	1.36	2.77	48.93	50.37	48.7	248612
1775860200	49.01	0.78	1.62	48.5	49.16	48.5	169675
1775773800	48.23	0.37	0.77	47.48	48.35	47.1554	174022