Themes China Generative Artificial Intelligence ETF【DRGN】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	-1.34	-3.60796984383	37.14	38.47	35.8	19110	37.27735339	SP
4	-2.43	-6.35626471358	38.23	40.93	35.8	21197	38.26087811	SP
12	2.88	8.74848116646	32.92	40.93	30.06	14775	35.87835996	SP
26	2.37	7.0894406222	33.43	40.93	30.06	18212	35.20398166	SP
52	9.51	36.173449981	26.29	40.93	25.95	20540	34.70556163	SP
156	9.51	36.173449981	26.29	40.93	25.95	20540	34.70556163	SP
260	9.51	36.173449981	26.29	40.93	25.95	20540	34.70556163	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	35.8	-1.82	-4.84	36.78	36.78	35.7	21347
1780612200	37.62	-0.38	-1.00	37.93	37.93	37.54	13520
1780525800	38	0.16	0.42	38.47	38.47	37.93	7178
1780439400	37.8399	1.31	3.59	37.89	38.04	37.6	21921
1780353000	36.53	-0.54	-1.47	36.63	36.63	36.1503	20975
1780093800	37.0747	-0.61	-1.61	37.14	37.1695	36.775	31954
1780007400	37.68	0.14	0.37	37.415	37.68	37.25	5083
1779921000	37.54	-0.43	-1.13	37.77	37.77	37.3601	13198
1779834600	37.97	0.62	1.66	38.29	38.29	37.852	11300
1779489000	37.35	0.43	1.16	36.75	37.465	36.75	12275
1779402600	36.92	-1.12	-2.93	37.07	37.12	36.65	18283
1779316200	38.035	0.44	1.18	38.27	38.27	37.83	6558
1779229800	37.59	0.08	0.21	37.42	37.7849	37.42	22272
1779143400	37.51	-0.01	-0.03	37.6	37.97	37.48	10437
1778884200	37.52	-1.6	-4.09	37.98	37.98	37.41	65765
1778797800	39.12	-1.76	-4.31	39.18	39.33	38.66	30639
1778711400	40.88	1.84	4.71	40.01	40.93	39.675	59315
1778625000	39.04	-0.77	-1.93	39.61	39.61	38.73	16232
1778538600	39.81	1.44	3.75	39.39	39.96	39.39	14010
1778279400	38.37	0.05	0.13	38.23	38.86	38.23	21828
1778193000	38.32	0.33	0.87	38.39	38.55	38.112	32818
1778106600	37.99	1.88	5.21	37.3	38.0991	37.3	35649
1778020200	36.11	0.1	0.28	36.2	36.2	36.07	1861
1777933800	36.01	-0.18	-0.48	36.31	36.31	36.01	5194
1777674600	36.185	0.19	0.51	35.96	36.24	35.96	7544
1777588200	36	1.35	3.89	35.6	36	35.6	2197
1777501800	34.6508	-0.25	-0.73	34.57	34.77	34.57	994
1777415400	34.905	-0.7	-1.98	35.23	35.23	34.82	4473
1777329000	35.6089	0.23	0.65	35.94	35.94	35.5	9101
1777069800	35.3779	0.37	1.05	35.02	35.4	35.02	33234
1776983400	35.01	-0.53	-1.49	35.45	35.45	34.75	10622
1776897000	35.54	0.57	1.63	35.48	35.5899	35.38	2231
1776810600	34.97	-1.01	-2.81	35.57	35.57	34.95	11122
1776724200	35.98	0.38	1.08	36.06	36.06	35.75	8184
1776465000	35.5952	1.01	2.91	35.51	35.67	35.45	3798
1776378600	34.59	0.48	1.41	34.42	34.73	34.41	13019
1776292200	34.1093	-0.11	-0.32	34.1	34.15	33.93	11157
1776205800	34.2194	0.92	2.76	34	34.2194	33.96	17292
1776119400	33.3003	0.6	1.84	33.259999	33.3003	32.97	7166
1775860200	32.7	0.43	1.33	32.939999	32.939999	32.63	23071
1775773800	32.27	-0.11	-0.33	32.28	32.28	31.74	61254
1775687400	32.3784	1.83	5.98	33.18	33.18	32.195	24894
1775601000	30.55	-0.03	-0.10	30.46	30.6	30.4	4524
1775514600	30.58	0.25	0.82	30.31	30.63	30.31	6492
1775169000	30.33	-0.64	-2.06	30.21	30.43	30.19	13619
1775082600	30.9695	0.43	1.42	31.12	31.12	30.84	9000
1774996200	30.535	0.48	1.58	30.27	30.57	30.07	12705
1774909800	30.06	-0.19	-0.63	30.56	30.56	30.06	2711
1774650600	30.25	-0.22	-0.72	30.56	30.56	30.2401	3773
1774564200	30.47	-0.96	-3.05	30.46	30.91	30.46	3741
1774477800	31.4299	0.86	2.81	31.24	31.628	31.24	12662
1774391400	30.57	-0.06	-0.21	30.48	30.84	30.48	4592
1774305000	30.6349	-0.61	-1.94	30.96	31.05	30.42	11699
1774045800	31.24	-0.83	-2.59	31.56	31.58	31.05	10355
1773959400	32.07	-0.12	-0.38	31.99	32.145	31.63	6458
1773873000	32.192999	0.28	0.89	32.369999	32.6	32.192999	4569
1773786600	31.91	-0.65	-2.00	32.27	32.27	31.91	5904
1773700200	32.56	0.33	1.02	32.45	32.9889	32.45	8237
1773441000	32.2304	-0.38	-1.17	32.92	32.92	32.2	6267
1773354600	32.613	-0.63	-1.89	32.805	32.854999	32.597	2520
1773268200	33.24	-0.33	-0.98	33.4	33.4	33.02	34449
1773181800	33.5675	0.94	2.87	33.24	33.9999	33.24	14572
1773095400	32.63	1.06	3.36	32.21	32.63	32.21	9515