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	1.28	3.20080020005	39.99	41.16	38.62	144516	40.01666272	SP
4	-0.52	-1.24431682221	41.79	42.15	37.8	200808	40.31109294	SP
12	9.62	30.3949447077	31.65	42.15	31.22	206517	38.75308947	SP
26	6.41	18.3878370625	34.86	42.15	29.47	185163	36.0248173	SP
52	11.69	39.5199459094	29.58	42.15	28.76	130032	35.33963095	SP
156	21.36	107.282772476	19.91	42.15	18.69	64791	34.3135313	SP
260	21.36	107.282772476	19.91	42.15	18.69	64791	34.3135313	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782772200	40.56	1.02	2.58	39.78	40.59	39.24	244142
1782513000	39.54	-0.03	-0.08	39.36	39.54	38.62	129437
1782426600	39.57	-0.32	-0.80	40.59	40.59	39.36	126327
1782340200	39.89	-0.13	-0.32	40.27	40.322	39.5	117471
1782253800	40.02	-0.99	-2.41	39.99	40.5757	39.63	105205
1782167400	41.01	-0.82	-1.96	42.15	42.15	40.95	149736
1781821800	41.83	0.96	2.35	41.82	41.89	41.265	130910
1781735400	40.87	-0.41	-0.99	41.65	41.65	40.7018	95667
1781649000	41.28	0.21	0.51	41.37	41.6489	40.95	169525
1781562600	41.07	2.07	5.31	40.37	41.07	40.37	208843
1781303400	39	0.16	0.41	39.35	39.35	38.64	239719
1781217000	38.84	0.86	2.26	38.24	38.8588	37.875	96578
1781130600	37.98	-1	-2.57	38.3	38.92	37.87	194850
1781044200	38.98	-0.33	-0.84	39.83	39.9399	37.8	162180
1780957800	39.31	0.25	0.64	39.85	39.99	39.19	169023
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