Alger 35 Etf【ATFV】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	-1.3886	-6.06110868616	22.91	23.13	21.1963	5660	22.07849212	SP
4	-2.2186	-9.34540859309	23.74	24.01	21.1963	6444	22.36415275	SP
12	-4.1936	-16.3079914447	25.715	28.2799	21.1963	11134	25.50036562	SP
26	-0.6986	-3.14401440144	22.22	28.2799	21.1963	13206	24.90696657	SP
52	1.4914	7.44583125312	20.03	28.2799	18.3	9405	23.54933682	SP
156	4.6514	27.5720213397	16.87	28.2799	12.6957	4588	21.34202192	SP
260	1.7214	8.69393939394	19.8	28.2799	12.6957	4765	20.93464774	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1743633000	22.6113	0.42	1.90	21.81	22.695	21.81	1717
1743546600	22.1898	0.25	1.12	21.845	22.24	21.75	5429
1743460200	21.9433	-0.15	-0.66	21.66	21.9433	21.38	18490
1743201000	22.0899	-0.68	-2.97	22.6	22.6	21.96	1258
1743114600	22.7662	-0.33	-1.45	22.91	23.13	22.7662	1405
1743028200	23.1003	-0.81	-3.38	23.88	23.88	23.012	3851
1742941800	23.9074	0.02	0.10	24	24.01	23.895	1635
1742855400	23.8827	0.68	2.91	23.76	23.9099	23.6899	2244
1742596200	23.2074	0.07	0.31	22.81	23.2074	22.81	547
1742509800	23.1352	-0.05	-0.19	22.9	23.44	22.9	2754
1742423400	23.1803	0.52	2.29	22.81	23.22	22.81	3898
1742337000	22.6606	-0.69	-2.97	23.06	23.06	22.47	2714
1742250600	23.3546	0.28	1.22	23.06	23.3546	23.06	429
1741991400	23.0739	0.84	3.77	22.65	23.0739	22.65	1740
1741905000	22.2362	-0.51	-2.24	22.79	22.79	22.2362	1452
1741818600	22.7463	0.55	2.47	22.96	23.06	22.41	2406
1741732200	22.1985	0.34	1.55	21.8	22.51	21.795	7523
1741645800	21.8588	-1.14	-4.95	22.32	22.32	21.6	45666
1741390200	22.9973	0.08	0.36	22.92	23.05	22.26	19545
1741303800	22.9153	-1.47	-6.04	23.74	23.7564	22.905	4181
1741217400	24.3884	0.48	2.00	23.97	24.475	23.855	3208
1741131000	23.911	0.16	0.66	23.54	23.911	23.08	8295
1741044600	23.7538	-0.98	-3.94	24.96	25.065	23.695	6841
1740785400	24.729	0.34	1.39	24.13	24.729	23.98	7190
1740699000	24.3903	-0.95	-3.74	25.92	25.92	24.3903	2061
1740612600	25.3378	0.32	1.29	25.25	25.49	25.15	8731
1740526200	25.014	-0.72	-2.81	25.41	25.4397	24.42	52786
1740439800	25.7366	-0.51	-1.96	26.86	26.86	25.684	9891
1740180600	26.25	-0.99	-3.64	27.23	27.23	26.23	57736
1740094200	27.2406	-0.46	-1.66	27.4	27.4	26.92	5473
1740007800	27.7	-0.09	-0.33	27.88	27.88	27.52	5017
1739921400	27.7913	-0.08	-0.30	28.11	28.11	27.7217	7329
1739575800	27.8747	0.39	1.44	27.51	27.9	27.51	2449
1739489400	27.48	0.7	2.62	27.33	27.48	27.14	3567
1739403000	26.7796	-0.1	-0.37	26.59	26.895	26.59	5887
1739316600	26.8797	-0.38	-1.41	27.07	27.07	26.83	2112
1739230200	27.2638	0.41	1.51	27.18	27.3099	27.125	6052
1738971000	26.8575	-0.27	-0.98	27.3	27.36	26.77	7253
1738884600	27.1231	0.24	0.89	26.97	27.1231	26.97	50161
1738798200	26.885	0.18	0.66	26.76	26.95	26.6922	8048
1738711800	26.71	0.37	1.40	26.53	26.71	26.511	3576
1738625400	26.34	-0.21	-0.78	25.65	26.52	25.65	10482
1738366200	26.5466	-0.11	-0.41	26.76	27.19	26.4868	12387
1738279800	26.6546	0.43	1.65	26.56	26.6546	26.4696	66410
1738193400	26.222	0	0.01	26.2	26.25	26.111	6768
1738107000	26.22	0.97	3.84	25.64	26.22	25.44	9785
1738020600	25.2497	-2.32	-8.42	25.81	25.87	24.9895	22251
1737761400	27.57	-0.4	-1.43	27.91	27.93	27.57	11097
1737675000	27.97	0	0.00	27.97	27.97	27.97	0
1737588600	27.97	0.59	2.15	27.6	28.2799	27.6	29357
1737502200	27.3824	0.69	2.59	26.85	27.485	26.6385	3273
1737156600	26.6918	-0.05	-0.19	26.75	27.05	26.4496	18342
1737070200	26.7429	0.46	1.76	26.43	26.84	26.43	8042
1736983800	26.2808	0.64	2.51	26.13	26.2866	26.13	1511
1736897400	25.6372	-0.05	-0.18	25.92	25.93	25.6372	13572
1736811000	25.6841	-0.26	-1.01	25.52	25.72	25.2604	15122
1736551800	25.9471	-0.3	-1.14	26.03	26.139	25.715	3795
1736379000	26.2454	-0.13	-0.50	26.45	26.45	26.1	5266
1736292600	26.3786	-0.53	-1.98	26.83	26.87	26.35	3783
1736206200	26.9108	0.45	1.69	26.96	27.09	26.8323	16476
1735947000	26.4645	0.72	2.79	26.07	26.556	26.07	6566