Alger Concentrated Equity ETF【CNEQ】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	-5.19417475728	41.2	41.93	39.06	308525	41.21727264	SP
4	0.97	2.54660015752	38.09	41.93	37.57	270487	40.24286457	SP
12	6.56	20.1846153846	32.5	41.93	29.47	203163	37.07342176	SP
26	3.9	11.0921501706	35.16	41.93	29.47	172668	35.48508828	SP
52	11.11	39.7495527728	27.95	41.93	27.62	122729	34.79539567	SP
156	19.15	96.1828227022	19.91	41.93	18.69	61967	33.88828927	SP
260	19.15	96.1828227022	19.91	41.93	18.69	61967	33.88828927	SP

個人投資家向けのプロ仕様のツール。

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	39.06	-2.06	-5.01	40.46	40.79	38.99	227326
1780612200	41.12	-0.04	-0.10	40.67	41.24	40.44	96753
1780525800	41.16	-0.38	-0.91	41.7	41.7	40.78	1001116
1780439400	41.54	0.04	0.10	41.79	41.79	41.3347	150538
1780353000	41.5	0.32	0.78	41.47	41.93	41.27	91036
1780093800	41.18	-0.21	-0.51	41.2	41.2792	40.75	203182
1780007400	41.39	0.99	2.45	40.73	41.39	40.3601	1067203
1779921000	40.4	-0.01	-0.02	40.47	40.47	39.94	113437
1779834600	40.41	0.39	0.97	40.45	40.46	39.8626	282357
1779489000	40.02	0.1	0.25	40.08	40.18	39.62	146393
1779402600	39.92	0.22	0.55	39.7	40.1	39.555	187340
1779316200	39.7	1.41	3.68	38.85	39.7	38.8312	119534
1779229800	38.29	-0.17	-0.43	38.32	38.4412	37.57	88667
1779143400	38.456	-0.57	-1.47	39.21	39.21	38.01	90891
1778884200	39.03	-0.77	-1.93	39.35	39.3883	38.77	189966
1778797800	39.8	0.76	1.95	38.77	39.86	38.77	117948
1778711400	39.04	0.1	0.26	39	39.21	38.185	282814
1778625000	38.94	0.31	0.82	38.7	38.94	38.25	291331
1778538600	38.625	0.77	2.05	37.73	38.8648	37.71	237603
1778279400	37.85	-0.06	-0.16	38.09	38.09	37.715	381143
1778193000	37.91	-0.3	-0.79	38.21	38.325	37.7	155634
1778106600	38.21	1.12	3.02	37.55	38.22	37.41	151558
1778020200	37.09	0.09	0.24	37.25	37.37	37.09	124709
1777933800	37	0.27	0.74	36.84	37.15	36.595	367421
1777674600	36.73	0.37	1.02	36.38	36.885	36.38	1158586
1777588200	36.36	0.1	0.28	36.6	36.6	35.74	90417
1777501800	36.26	0	0.00	36.39	36.39	35.95	69744
1777415400	36.26	-0.6	-1.63	36.25	36.375	35.8701	85688
1777329000	36.86	0.07	0.19	36.81	36.9	36.462	110995
1777069800	36.79	0.52	1.43	36.68	36.88	36.31	49683
1776983400	36.27	-0.3	-0.82	36.43	36.74	35.92	362053
1776897000	36.57	0.63	1.75	36.42	36.57	36.27	214365
1776810600	35.94	-0.28	-0.77	36.3	36.6289	35.87	104468
1776724200	36.22	-0.2	-0.55	36.28	36.28	35.85	108757
1776465000	36.42	0.5	1.39	36.35	36.46	36.24	118251
1776378600	35.92	-0.07	-0.19	36	36.0399	35.6	163868
1776292200	35.99	0.57	1.61	35.45	36.04	35.45	220897
1776205800	35.42	0.85	2.46	34.95	35.52	34.95	110822
1776119400	34.57	0.54	1.59	33.86	34.57	33.86	146622
1775860200	34.03	0.57	1.70	33.509999	34.17	33.509999	128002
1775773800	33.46	0.43	1.30	33.06	33.46	32.814999	69229
1775687400	33.03	1.1	3.45	33.32	33.465	32.82	100279
1775601000	31.93	0.1	0.31	31.65	31.94	31.22	59728
1775514600	31.83	0.23	0.73	31.75	31.8487	31.52	109901
1775169000	31.6	0.15	0.48	30.66	31.6	30.62	51711
1775082600	31.45	0.33	1.06	31.47	31.7209	31.2901	217610
1774996200	31.12	1.44	4.85	29.99	31.15	29.99	76603
1774909800	29.68	-0.51	-1.69	30.34	30.4362	29.47	78916
1774650600	30.19	-0.66	-2.14	30.58	30.68	30.12	45409
1774564200	30.85	-1.07	-3.35	31.43	31.55	30.82	563433
1774477800	31.92	0.24	0.76	32.1	32.255	31.79	57221
1774391400	31.68	-0.26	-0.81	31.63	31.82	31.49	87772
1774305000	31.94	0.6	1.91	31.86	32.33	31.8	30211
1774045800	31.34	-1.02	-3.15	32.24	32.24	31.175	51221
1773959400	32.36	-0.03	-0.09	31.81	32.45	31.67	107322
1773873000	32.39	-0.4	-1.22	32.689999	32.7948	32.34	65605
1773786600	32.79	-0.03	-0.09	32.78	32.805	32.58	161593
1773700200	32.82	0.72	2.24	32.67	32.979999	32.6233	85129
1773441000	32.1	-0.19	-0.59	32.5	32.67	32.025	584494
1773354600	32.29	-0.75	-2.27	32.729999	32.729999	32.259999	536101
1773268200	33.04	0.08	0.24	33.06	33.2	32.83	110211
1773181800	32.96	0.09	0.27	32.96	33.109699	32.71	3760042
1773095400	32.869999	0.65	2.02	31.89	32.905	31.7893	60276
1772839800	32.22	-0.73	-2.22	32.42	32.68	32.119999	115040