iShares AI Innovation and Tech Active ETF【BAI】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	-4.51	-8.9519650655	50.38	52.53	45.3	4478975	50.71274625	SP
4	-0.11	-0.239234449761	45.98	52.53	43.5	5130986	49.07945482	SP
12	12.11	35.8708530806	33.76	52.53	30.87	3774327	42.80253394	SP
26	10.76	30.6465394475	35.11	52.53	30.87	2625364	39.99748888	SP
52	18.94	70.3304864463	26.93	52.53	26.5	2379927	37.2133402	SP
156	21	84.4390832328	24.87	52.53	18.33	1664108	35.86209199	SP
260	21	84.4390832328	24.87	52.53	18.33	1664108	35.86209199	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	45.55	-4.94	-9.78	48.35	48.38	45.38	7615753
1780612200	50.49	-1.22	-2.36	49.46	51.08	48.62	3840984
1780525800	51.71	-0.21	-0.40	52.31	52.53	50.92	2781087
1780439400	51.92	0.96	1.88	50.85	51.975	50.69	3463049
1780353000	50.96	1.1	2.21	49.82	51.39	49.545	3998577
1780093800	49.86	-0.3	-0.60	50.38	50.56	49.26	8311179
1780007400	50.16	0.38	0.76	49.98	50.68	49.14	30573131
1779921000	49.78	-0.22	-0.44	50.64	50.64	49.025	2901424
1779834600	50	2.19	4.58	49.46	50.14	49.21	3817449
1779489000	47.81	0.31	0.65	47.9	48.25	47.58	2888691
1779402600	47.5	1.21	2.61	46.2	47.68	46.2	4879333
1779316200	46.29	1.29	2.87	45.63	46.47	45.475	7380814
1779229800	45	-0.51	-1.12	44.27	45.6999	43.5	2043214
1779143400	45.51	-1.28	-2.74	47.28	47.31	44.66	2523287
1778884200	46.79	-1.85	-3.80	46.87	47.41	46.2543	3493015
1778797800	48.64	0.22	0.45	48.02	48.8	47.75	2285431
1778711400	48.42	1.65	3.53	48.04	48.68	47.0401	2639836
1778625000	46.77	-1.59	-3.29	47.17	47.66	45.13	3255977
1778538600	48.36	1.38	2.94	47.31	48.575	47.25	4252549
1778279400	46.98	1.84	4.08	45.98	46.98	45.8568	2159714
1778193000	45.14	-1	-2.17	46.19	46.19	44.695	2082628
1778106600	46.14	1.36	3.04	45.93	46.2	44.85	3440901
1778020200	44.78	1.01	2.31	44.34	45.14	44.13	3821964
1777933800	43.77	0.14	0.32	43.97	44.26	43.33	2344329
1777674600	43.63	0.49	1.14	42.99	43.77	42.63	4849203
1777588200	43.14	1.63	3.93	42.39	43.19	41.6832	2074364
1777501800	41.51	0.6	1.47	41.38	41.66	41.02	1930117
1777415400	40.91	-1.53	-3.61	40.92	41.47	40.19	1961132
1777329000	42.44	-0.3	-0.70	42.76	42.76	41.8301	2432071
1777069800	42.74	1.8	4.40	42.03	42.9704	41.8499	2276017
1776983400	40.94	-0.63	-1.52	41.17	41.695	40.27	2854978
1776897000	41.57	1.18	2.92	41.24	41.6	40.63	5249816
1776810600	40.39	-0.38	-0.93	41.02	41.26	40.24	2975177
1776724200	40.77	-0.05	-0.12	40.83	40.85	40.24	4288367
1776465000	40.82	0.8	2.00	40.51	40.85	40.36	1691439
1776378600	40.02	0.44	1.11	39.7	40.0899	39.315	2966167
1776292200	39.58	-0.03	-0.08	39.43	39.66	38.85	2731910
1776205800	39.61	1.02	2.64	39.2	39.65	38.67	3486311
1776119400	38.59	0.61	1.61	37.67	38.64	37.595	2205445
1775860200	37.98	0.63	1.69	37.73	38.271	37.47	3044655
1775773800	37.35	0.11	0.30	37.07	37.4745	36.82	2489463
1775687400	37.24	2.48	7.13	37.22	37.4199	36.475	3625235
1775601000	34.76	0.39	1.13	34.22	34.79	33.75	3535618
1775514600	34.37	0.15	0.44	34.39	34.755	34.085	5061043
1775169000	34.22	0.15	0.44	32.439999	34.3256	32.39	4045422
1775082600	34.07	1.12	3.40	33.52	34.49	33.445	2671585
1774996200	32.95	1.78	5.71	31.5	32.96	31.44	3184041
1774909800	31.17	-1.45	-4.45	32.88	32.89	30.87	8729953
1774650600	32.619999	-0.42	-1.27	32.799999	33.1899	32.435	2135365
1774564200	33.04	-2.14	-6.08	34.47	34.47	33.03	2861996
1774477800	35.18	0.44	1.27	35.26	35.57	34.86	3407996
1774391400	34.74	0.15	0.43	34.06	34.91	33.92	2447343
1774305000	34.59	1.11	3.32	34.33	35.1699	34.11	2277522
1774045800	33.479999	-1.5	-4.29	34.86	34.92	33.115	2422735
1773959400	34.98	0.75	2.19	33.5	35.155	33.2822	3243364
1773873000	34.23	-0.07	-0.20	34.47	34.82	34.21	2429568
1773786600	34.3	0.21	0.62	34.2	34.42	33.94	2455210
1773700200	34.09	0.89	2.68	34	34.47	33.96	2124058
1773441000	33.2	-0.16	-0.48	33.76	34.1307	33.13	3629203
1773354600	33.36	-1.08	-3.14	33.94	34.08	33.125	10069709
1773268200	34.44	0.36	1.06	34.19	34.6783	34.15	1152462
1773181800	34.08	0.16	0.47	34.07	34.83	34	1245886
1773095400	33.92	1.22	3.73	32.21	34.02	32.1413	1558157
1772839800	32.7	-1.07	-3.17	32.95	33.71	32.56	1355378