Alger Ai Enablers and Adopters ETF【ALAI】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	-2.14	-4.712618366	45.41	46.73	43.27	74099	46.09471665	SP
4	1.34	3.19580252802	41.93	46.73	40.9401	66600	44.09464116	SP
12	9.31	27.4146054181	33.96	46.73	30.845	84455	38.42025268	SP
26	6.07	16.3172043011	37.2	46.73	30.845	89661	36.90419447	SP
52	14.31	49.4129834254	28.96	46.73	28.53	93880	35.97254879	SP
156	23.33	117.001003009	19.94	46.73	18.45	48504	34.78459363	SP
260	23.33	117.001003009	19.94	46.73	18.45	48504	34.78459363	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	43.27	-2.3	-5.05	45.26	45.26	43	207801
1780612200	45.57	-0.35	-0.76	45	45.97	45	31154
1780525800	45.92	-0.58	-1.25	46.53	46.53	45.5801	79069
1780439400	46.5	-0.21	-0.45	46.53	46.73	46.27	79036
1780353000	46.71	1.02	2.23	45.92	46.71	45.62	70077
1780093800	45.69	0.7	1.54	45.41	45.69	44.88	111158
1780007400	44.995	0.38	0.84	44.86	45.12	44.33	61757
1779921000	44.62	0.46	1.04	44.32	44.62	43.88	119799
1779834600	44.16	0.59	1.35	44.11	44.39	43.8966	87830
1779489000	43.57	0.06	0.14	43.8	43.91	43.305	91464
1779402600	43.51	0.7	1.64	43.11	43.59	43	54201
1779316200	42.81	1.17	2.81	42.62	42.8729	42.11	38326
1779229800	41.64	-0.25	-0.60	41.55	41.92	40.9401	39894
1779143400	41.89	-0.81	-1.90	42.99	42.99	41.46	62802
1778884200	42.7025	-0.7	-1.62	42.93	43.08	42.345	43936
1778797800	43.405	0.69	1.60	42.69	43.6399	42.69	66966
1778711400	42.72	0.51	1.21	42.53	42.89	41.945	76944
1778625000	42.21	-0.4	-0.94	42.36	42.36	41.38	60070
1778538600	42.61	0.8	1.91	41.97	42.7299	41.85	42537
1778279400	41.81	0.18	0.43	41.93	41.93	41.6	48378
1778193000	41.63	-0.58	-1.37	42.03	42.13	41.412	35762
1778106600	42.21	1.52	3.74	41.25	42.21	40.9223	40664
1778020200	40.69	0.24	0.60	40.91	41	40.69	57137
1777933800	40.4464	0.36	0.89	40.23	40.5835	40.09	64480
1777674600	40.09	0.7	1.78	39.66	40.14	39.575	70334
1777588200	39.3888	0.12	0.30	39.75	39.75	38.88	50918
1777501800	39.2718	0.1	0.25	39.53	39.73	39.0432	119656
1777415400	39.175	-0.65	-1.62	38.93	39.28	38.5801	116156
1777329000	39.82	0.11	0.28	39.57	39.82	39.3	79683
1777069800	39.71	0.76	1.95	39.3	39.91	38.945	72924
1776983400	38.95	-0.23	-0.59	39.05	39.64	38.72	56790
1776897000	39.18	0.43	1.11	39.05	39.48	38.97	215197
1776810600	38.75	-0.14	-0.36	38.84	39.11	38.5325	55256
1776724200	38.89	-0.08	-0.21	38.82	38.89	38.28	51344
1776465000	38.97	0.59	1.54	38.56	39.1	38.56	89063
1776378600	38.38	-0.05	-0.13	38.33	38.5999	37.895	48687
1776292200	38.43	0.55	1.45	37.72	38.56	37.54	292842
1776205800	37.88	0.99	2.68	36.96	37.93	36.885	186271
1776119400	36.89	0.78	2.16	35.73	36.95	35.725	83596
1775860200	36.11	0.49	1.38	35.51	36.53	35.51	163755
1775773800	35.62	0.31	0.88	35.2	35.64	34.91	73841
1775687400	35.31	1.37	4.04	35.49	35.92	35.04	109320
1775601000	33.94	0.12	0.35	33.45	34.16	33.31	153171
1775514600	33.82	0.12	0.36	33.549999	33.84	33.262	64480
1775169000	33.7	0.09	0.27	32.33	34.0099	32.33	178885
1775082600	33.61	0.57	1.73	33.09	33.62	32.99	76986
1774996200	33.04	1.95	6.27	31.47	33.04	31.47	139212
1774909800	31.09	-0.59	-1.88	31.86	32.06	30.845	75730
1774650600	31.6841	-0.71	-2.18	32.22	32.28	31.63	69034
1774564200	32.39	-1.28	-3.80	33.24	33.24	32.3699	71844
1774477800	33.67	0.24	0.72	33.78	33.95	33.5	100841
1774391400	33.43	-0.14	-0.42	33.509999	33.57	33.2016	97920
1774305000	33.57	0.43	1.29	33.65	34.07	33.460099	33381
1774045800	33.1439	-1.59	-4.57	33.99	33.99	32.8159	80128
1773959400	34.73	0.64	1.88	33.509999	34.73	33.445	114521
1773873000	34.0878	-0.34	-0.98	34.33	34.5479	34.0878	23842
1773786600	34.4257	-0.02	-0.07	34.43	34.54	34.32	36556
1773700200	34.45	0.86	2.56	34.12	34.6833	34.12	120489
1773441000	33.59	-0.25	-0.74	33.96	34.23	33.58	62316
1773354600	33.84	-0.73	-2.11	34.3	34.33	33.8	107649
1773268200	34.57	0.33	0.96	34.44	34.7599	34.3149	64736
1773181800	34.24	-0.04	-0.13	34.31	34.68	34.2	27447
1773095400	34.2829	0.74	2.21	33.17	34.48	33.04	175629
1772839800	33.54	-0.73	-2.13	33.73	34.1	33.439999	139780