iShares Future AI and Tech ETF【ARTY】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	4.8492	6.79826160101	71.33	81.85	70.87	1183505	77.3215234	SP
4	8.4592	12.4914353219	67.72	81.85	61.95	957682	70.74299203	SP
12	27.0792	55.1511201629	49.1	81.85	43.77	819503	60.57127371	SP
26	27.2192	55.5947712418	48.96	81.85	43.77	630868	56.5172504	SP
52	38.3392	101.319238901	37.84	81.85	37.5075	562735	51.30762337	SP
156	44.7792	142.608917197	31.4	81.85	26.3128	405115	47.53330284	SP
260	44.7792	142.608917197	31.4	81.85	26.3128	405115	47.53330284	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
1780525800	80.02	-0.73	-0.90	81.61	81.85	78.85	1309927
1780439400	80.75	2.7	3.46	78.9	80.79	78.88	1244468
1780353000	78.05	3.39	4.54	75.55	78.73	75.4394	990204
1780093800	74.66	1.95	2.68	73.82	74.85	73.3	1241044
1780007400	72.71	1.62	2.28	71.33	73.24	70.87	1131884
1779921000	71.09	-0.61	-0.85	72.56	72.56	70.1	798901
1779834600	71.7	2.92	4.25	70.69	71.855	70.55	790603
1779489000	68.78	0.67	0.98	68.92	69.38	68.3889	781539
1779402600	68.11	1.77	2.67	66.694999	68.24	66.64	1176777
1779316200	66.34	2.55	4.00	64.849999	66.375	64.599999	672455
1779229800	63.79	-0.68	-1.05	62.58	64.7	61.95	789791
1779143400	64.47	-1.33	-2.02	66.209999	66.41	63.31	828133
1778884200	65.8	-2.77	-4.04	65.92	66.7745	65.29	705265
1778797800	68.57	0.8	1.18	67.57	68.95	67.24	685414
1778711400	67.77	0.85	1.27	67.74	68.12	66.33	577721
1778625000	66.92	-2.39	-3.45	67.71	68.16	64.819999	907830
1778538600	69.31	0.93	1.36	68.46	69.7813	68.43	920713
1778279400	68.38	2.09	3.15	66.959999	68.42	66.879999	751596
1778193000	66.29	-1.55	-2.28	67.72	68	65.849999	1891691
1778106600	67.84	2.64	4.05	66.9	67.89	66.08	1072269
1778020200	65.2	1.74	2.74	64.42	65.489999	64.172	990052
1777933800	63.46	0.64	1.02	63.5	64.29	62.89	697173
1777674600	62.82	0.88	1.42	61.7	63.1699	61.65	1138683
1777588200	61.94	1.3	2.14	61.57	61.995	60.44	639734
1777501800	60.64	0.81	1.35	60.57	60.73	60	355344
1777415400	59.83	-1.77	-2.87	59.43	60.51	58.98	1026776
1777329000	61.6	-0.48	-0.77	62.02	62.045	60.67	1118253
1777069800	62.08	1.87	3.11	61.88	62.2	60.99	692560
1776983400	60.21	-1.07	-1.75	60.4	61.23	59.27	659502
1776897000	61.28	2.11	3.57	60.3	61.333	59.975	834089
1776810600	59.17	0.19	0.32	59.3	60.015	59	821114
1776724200	58.98	0.33	0.56	58.8	59	58.0401	546646
1776465000	58.65	1	1.73	58.68	58.83	58.15	626052
1776378600	57.65	0.94	1.66	57.22	57.73	56.61	662430
1776292200	56.71	0.45	0.80	56.29	56.725	55.87	554358
1776205800	56.26	2.2	4.07	55.31	56.33	55.09	994757
1776119400	54.06	1.78	3.40	52.21	54.09	52.21	458025
1775860200	52.28	1.16	2.27	51.53	52.68	51.5	733656
1775773800	51.12	0.23	0.45	50.9	51.2	50.17	441626
1775687400	50.89	2.51	5.19	51.5	51.71	50.3352	862085
1775601000	48.38	0.29	0.60	47.69	48.5	47.04	337963
1775514600	48.09	0.36	0.75	48.04	48.39	47.71	351858
1775169000	47.73	0.14	0.29	45.77	47.73	45.55	397337
1775082600	47.59	1.06	2.28	47.3	48.18	47.2	423722
1774996200	46.53	2.33	5.27	44.81	46.619	44.61	530135
1774909800	44.2	-1.65	-3.60	46.25	46.25	43.77	1984860
1774650600	45.85	-0.84	-1.80	46.41	46.5	45.62	663073
1774564200	46.69	-2.39	-4.87	48.17	48.3317	46.64	495098
1774477800	49.08	0.6	1.24	48.94	49.3	48.5499	467753
1774391400	48.48	-0.61	-1.24	48.18	48.71	47.67	542342
1774305000	49.09	1.32	2.76	48.78	49.78	48.4101	670823
1774045800	47.77	-2.36	-4.71	49.4	49.45	47.35	567157
1773959400	50.13	0.45	0.91	48.49	50.38	48.28	1088077
1773873000	49.68	-0.6	-1.19	50.17	50.47	49.65	359156
1773786600	50.28	0.5	1.00	50.16	50.46	49.905	726276
1773700200	49.78	1.37	2.83	49.67	50.18	49.455	324731
1773441000	48.41	0.13	0.27	48.94	49.59	48.214	407241
1773354600	48.28	-1.67	-3.34	49.1	49.37	48.13	3072422
1773268200	49.95	0.8	1.63	49.82	50.4447	49.58	342310
1773181800	49.15	-0.08	-0.16	49.24	50.172848	49.03	368521
1773095400	49.23	1.25	2.61	47.02	49.41	46.8	487056
1772839800	47.98	-0.8	-1.64	48	49.22	47.69	373750
1772753400	48.78	-0.6	-1.22	48.79	49.6199	47.85	441569
1772667000	49.38	1.25	2.60	48.59	49.73	48.3	406929