Finq First US Large Cap AI Managed Equity ETF【AIUP】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	0.971	3.64079490064	26.67	27.72	26.67	252	27.39148191	SP
4	0.711	2.64017823988	26.93	27.72	25.76	1067	26.41119497	SP
12	2.391	9.46930693069	25.25	28.91	25.2348	2063	27.07654326	SP
26	2.651	10.6082432973	24.99	28.91	22.555	2491	25.74398595	SP
52	2.651	10.6082432973	24.99	28.91	22.555	2491	25.74398595	SP
156	2.651	10.6082432973	24.99	28.91	22.555	2491	25.74398595	SP
260	2.651	10.6082432973	24.99	28.91	22.555	2491	25.74398595	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
1783377000	27.641	0.1	0.38	27.54	27.641	27.54	197
1783031400	27.5374	-0.1	-0.36	27.72	27.72	27.5374	683
1782945000	27.6374	0.74	2.76	27.28	27.6374	27.28	85
1782858600	26.894	0.08	0.29	26.69	26.894	26.69	210
1782772200	26.8167	0.46	1.76	26.67	27.09	26.67	28
1782513000	26.3523	0.53	2.05	25.76	26.3523	25.76	41
1782426600	25.8237	-0.49	-1.88	26.19	26.19	25.8237	5968
1782340200	26.3179	0.05	0.17	26.22	26.54	26.22	665
1782253800	26.2721	-0.07	-0.28	26.27	26.36	26.27	601
1782167400	26.3456	-0.61	-2.26	26.75	26.83	26.31	2856
1781821800	26.9553	0.45	1.68	26.71	26.9553	26.51	574
1781735400	26.509	-0.85	-3.11	27.195	27.195	26.509	475
1781649000	27.361	0	0.00	27.48	27.48	27.361	33
1781562600	27.36	0.92	3.48	26.97	27.4586	26.97	2173
1781303400	26.44	-0.11	-0.42	26.63	26.63	26.17	2544
1781217000	26.5516	0.19	0.74	26.24	26.5516	26.24	901
1781130600	26.3572	-0.56	-2.10	26.5	26.86	26.3572	871
1781044200	26.922	0.05	0.18	27.06	27.06	26.71	416
1780957800	26.8723	-0.13	-0.47	26.93	26.93	26.8723	83
1780698600	26.9995	-0.7	-2.53	27.67	27.67	26.94	12740
1780612200	27.7007	0.22	0.81	27.58	27.7007	27.58	675
1780525800	27.4791	-0.33	-1.20	27.81	27.81	27.36	1630
1780439400	27.8138	-0.51	-1.79	28.24	28.24	27.8138	1299
1780353000	28.32	0.32	1.16	28.26	28.42	28.12	1582
1780093800	27.9959	0.31	1.10	27.89	27.9959	27.89	1154
1780007400	27.6904	0.14	0.52	28.91	28.91	27.55	3525
1779921000	27.5481	0.03	0.11	27.3	27.5481	27.3	819
1779834600	27.5192	-0.09	-0.34	27.67	27.72	27.475	7893
1779489000	27.6131	-0.04	-0.13	27.82	27.9	27.6131	1344
1779402600	27.6497	-0.03	-0.10	27.52	27.6497	27.41	738
1779316200	27.6763	0.27	0.99	27.41	27.6763	27.41	38
1779229800	27.406	-0.28	-1.00	27.72	27.72	27.406	63
1779143400	27.6828	0.25	0.93	27.42	27.825	27.42	4939
1778884200	27.4282	-0.13	-0.48	27.4	27.64	27.4	1698
1778797800	27.5608	0.39	1.43	27.16	27.68	27.16	2220
1778711400	27.1712	0.03	0.11	27.03	27.32	27.03	4868
1778625000	27.141	-0.08	-0.31	27.26	27.26	27	1651
1778538600	27.2255	-0.25	-0.91	27.31	27.44	27.2255	3147
1778279400	27.4765	-0.13	-0.45	27.54	27.54	27.375	3229
1778193000	27.6015	0.64	2.38	27.68	27.85	27.6015	3139
1778106600	26.9605	0.41	1.56	26.78	26.9605	26.76	6612
1778020200	26.5465	-0.1	-0.37	26.84	26.84	26.5465	451
1777933800	26.6449	0.13	0.47	26.63	26.9	26.49	752
1777674600	26.519	0.31	1.17	26	26.519	26	281
1777588200	26.2134	-0.54	-2.01	26.5	26.5	26.2134	94
1777501800	26.7504	-0.1	-0.36	26.6	26.7504	26.6	32
1777415400	26.8458	-0.34	-1.26	26.94	26.94	26.8458	644
1777329000	27.1894	0.1	0.39	27.1	27.1894	27.1	455
1777069800	27.0846	0.53	1.99	26.63	27.0846	26.6	2032
1776983400	26.556	-0.71	-2.61	28.62	28.62	26.556	1456
1776897000	27.2679	0.49	1.84	26.87	27.2679	26.84	966
1776810600	26.7746	-0.17	-0.63	27.14	27.15	26.7746	467
1776724200	26.9456	-0.02	-0.08	26.75	26.96	26.74	4159
1776465000	26.9669	0.18	0.68	27.08	27.25	26.96	18759
1776378600	26.7836	0.18	0.68	26.9	26.9	26.7836	323
1776292200	26.603	0.7	2.71	26.04	26.6799	26.04	1537
1776205800	25.9002	0.67	2.64	25.42	25.9002	25.42	653
1776119400	25.2348	0.56	2.29	25.25	25.25	25.2348	331
1775860200	24.6699	0.07	0.30	24.78	24.78	24.61	348
1775773800	24.5967	0.12	0.48	24.72	24.72	24.5967	172
1775687400	24.4791	0.57	2.40	24.97	24.97	24.45	3746
1775601000	23.9065	0.02	0.09	23.88	23.9065	23.88	116