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	-1.28	-3.13879352624	40.78	41.94	37.5	78822	41.26188274	SP
4	1.05	2.73081924577	38.45	41.94	37.2827	49112	39.86719437	SP
12	7.03	21.6507545427	32.47	41.94	29.7301	36979	37.33459282	SP
26	3.96	11.142374789	35.54	41.94	29.7301	38603	35.75916691	SP
52	11.53	41.2227386486	27.97	41.94	27.49	36011	34.9899225	SP
156	24.52	163.684913218	14.98	41.94	13.6687	16744	31.25694323	SP
260	19.64	98.89224572	19.86	41.94	12.6957	10767	30.43986246	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
1780698600	39.3237	-2.12	-5.11	40.79	40.79	38.94	50942
1780612200	41.44	0.83	2.04	40	41.63	40	100871
1780525800	40.61	-0.83	-2.00	41.42	41.42	40.4	54040
1780439400	41.44	-0.31	-0.73	41.74	41.74	41.205	76387
1780353000	41.745	1.54	3.83	39.91	41.94	39.91	114144
1780093800	40.2039	-0.18	-0.44	40.78	40.78	37.5	48668
1780007400	40.38	0.66	1.65	40.32	40.615	39.845	23360
1779921000	39.725	0.07	0.16	39.82	39.9	39.33	32384
1779834600	39.66	0.47	1.19	40.07	40.18	39.29	11166
1779489000	39.1936	-0.38	-0.95	39.82	39.82	38.97	83032
1779402600	39.57	0.95	2.47	39.37	39.64	38.9	19074
1779316200	38.615	0.8	2.10	38.6	38.85	38.12	30834
1779229800	37.8196	-0.48	-1.24	38.02	38.2044	37.2827	9123
1779143400	38.2955	-0.53	-1.37	38.59	38.74	37.75	52336
1778884200	38.8288	-0.67	-1.70	39.11	39.211	38.595	33863
1778797800	39.4996	0.56	1.45	39.13	39.9199	38.67	21230
1778711400	38.935	0.86	2.25	38.14	39.31	38.06	30815
1778625000	38.08	-0.41	-1.05	38	38.56	37.7	12504
1778538600	38.4859	0.43	1.12	37.86	38.8019	37.86	151416
1778279400	38.06	-0.29	-0.76	38.45	38.45	38	27881
1778193000	38.35	-0.36	-0.92	38.7	38.8	38.155	16685
1778106600	38.705	1.02	2.69	38	38.705	37.84	33647
1778020200	37.69	0.21	0.56	37.62	37.98	37.62	256629
1777933800	37.48	0.37	1.00	37.24	37.63	37.24	19247
1777674600	37.11	0.64	1.75	36.74	37.2	36.74	68261
1777588200	36.47	0.38	1.05	36.4	36.47	35.7362	20533
1777501800	36.09	0.05	0.14	36.19	36.19	35.79	24633
1777415400	36.0401	-0.62	-1.69	36.1	36.155	35.785	46772
1777329000	36.6598	-0.02	-0.06	36.79	36.79	36.51	18914
1777069800	36.6819	0.48	1.33	36.34	36.95	36.17	15988
1776983400	36.2	-0.48	-1.31	36.44	36.6	35.69	30287
1776897000	36.68	0.44	1.21	36.71	36.74	36.4	26774
1776810600	36.24	-0.2	-0.55	36.69	36.69	35.9801	12954
1776724200	36.44	-0.14	-0.38	36.4	36.44	35.98	48071
1776465000	36.58	0.41	1.13	36.39	36.6172	36.37	22709
1776378600	36.17	0.06	0.17	36.21	36.27	35.93	41785
1776292200	36.11	0.17	0.47	35.85	36.22	35.77	33993
1776205800	35.94	1.31	3.78	35.16	35.94	35.1	41406
1776119400	34.63	0.56	1.64	33.99	34.72	33.99	15475
1775860200	34.07	0.44	1.32	33.86	34.12	33.68	48317
1775773800	33.6253	0.35	1.04	33.38	33.66	33.07	23625
1775687400	33.28	0.81	2.51	33.7	33.75	33.150799	45310
1775601000	32.465	0.1	0.29	31.87	32.47	31.755	13059
1775514600	32.369999	0.44	1.38	32.189999	32.369999	32.0007	15808
1775169000	31.93	0.28	0.89	31.02	31.9499	30.9505	26378
1775082600	31.649	0.28	0.89	31.76	31.985	31.56	10381
1774996200	31.37	1.44	4.80	30.3	31.4099	30.3	15868
1774909800	29.9331	-0.44	-1.44	30.59	30.59	29.7301	12810
1774650600	30.37	-0.73	-2.35	31.03	31.03	30.32	37950
1774564200	31.1	-1.18	-3.65	31.95	31.95	31.055	9963
1774477800	32.2777	0.27	0.84	32.299999	32.5833	32.13	4989
1774391400	32.009999	-0.39	-1.20	32.229999	32.229999	31.83	13696
1774305000	32.4	0.51	1.60	32.17	32.78	32.17	26815
1774045800	31.89	-0.86	-2.63	32.49	32.49	31.63	24477
1773959400	32.75	0.05	0.15	32.33	32.82	32.33	3859
1773873000	32.7	-0.37	-1.12	33.04	33.1	32.7	8935
1773786600	33.07	-0.09	-0.27	33.159999	33.22	32.89	13882
1773700200	33.159999	0.79	2.44	32.86	33.29	32.86	19918
1773441000	32.369999	0.01	0.03	32.47	32.79	32.13	40870
1773354600	32.36	-0.84	-2.52	32.95	32.95	32.36	213822
1773268200	33.1982	0.26	0.78	33.229999	33.4386	33.0497	6199
1773181800	32.939999	-0.07	-0.21	33.21	33.2899	32.9388	8457
1773095400	33.009999	0.56	1.73	31.95	33.02	31.92	75591
1772839800	32.45	-0.75	-2.26	32.42	32.8741	32.345	12476