Alger Mid Cap 40 Etf【FRTY】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	-0.8717	-3.73159246575	23.36	24.02	22.23	16090	23.64069402	SP
4	0.5783	2.63943404838	21.91	24.02	20.485	28799	22.20710365	SP
12	2.7783	14.095890411	19.71	24.02	18.46	36786	20.7783654	SP
26	1.1183	5.23303696771	21.37	24.02	18.46	40076	20.99833399	SP
52	4.0283	21.8217768147	18.46	24.02	17.88	36912	20.79063769	SP
156	10.1883	82.8317073171	12.3	24.02	11.3	27633	18.67713882	SP
260	2.8883	14.7362244898	19.6	25.94	11.195	23577	18.15627003	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	22.4883	-1.21	-5.11	23.55	23.55	22.32	13726
1780612200	23.7	0.03	0.12	23.28	23.93	23.26	20836
1780525800	23.6713	-0.18	-0.76	24.02	24.02	23.44	25552
1780439400	23.8516	0.29	1.21	23.83	23.8584	23.5	12773
1780353000	23.5657	0.29	1.25	23.21	23.69	23.21	10578
1780093800	23.2748	0.02	0.06	23.36	23.36	22.95	10709
1780007400	23.2598	0.63	2.77	22.79	23.33	22.79	17664
1779921000	22.6338	-0.23	-0.99	22.82	22.82	22.4663	29247
1779834600	22.86	0.63	2.83	22.72	22.9882	22.67	9021
1779489000	22.23	0.28	1.25	22.22	22.32	22.0401	11552
1779402600	21.9546	0.45	2.10	21.49	22.01	21.49	5293
1779316200	21.5023	0.55	2.64	21.23	21.58	21.095	49001
1779229800	20.9494	-0.07	-0.31	20.67	21.12	20.485	9087
1779143400	21.0148	-0.69	-3.19	21.61	21.61	20.7911	16487
1778884200	21.708	-0.7	-3.13	21.77	21.95	21.6501	21748
1778797800	22.41	0.14	0.64	22.11	22.48	22.11	10195
1778711400	22.2665	0.23	1.03	22.26	22.4	22.01	18248
1778625000	22.0404	-0.32	-1.45	22.12	22.12	21.57	16412
1778538600	22.3653	0.48	2.17	21.81	22.525	21.81	10513
1778279400	21.89	-0.05	-0.22	21.91	21.97	21.64	242269
1778193000	21.9375	-0.58	-2.59	22.32	22.32	21.7414	15155
1778106600	22.52	0.73	3.35	22.23	22.52	21.95	19673
1778020200	21.79	0.37	1.70	21.63	21.86	21.63	10472
1777933800	21.4249	0.13	0.63	21.35	21.53	21.26	13473
1777674600	21.29	0.45	2.16	20.96	21.29	20.96	12689
1777588200	20.84	0.43	2.13	20.54	20.9099	20.495	7735
1777501800	20.405	0.04	0.17	20.51	20.54	20.13	19429
1777415400	20.3698	-0.62	-2.95	20.54	20.7	20.2201	10983
1777329000	20.99	-0.03	-0.12	21	21.02	20.83	30719
1777069800	21.0153	0.09	0.41	21.17	21.17	20.86	16450
1776983400	20.93	-0.19	-0.90	20.97	21.1	20.6701	42872
1776897000	21.12	0.17	0.81	21.24	21.27	20.97	236159
1776810600	20.95	-0.26	-1.23	21.35	21.43	20.91	65606
1776724200	21.21	0.17	0.82	21.07	21.22	20.99	11438
1776465000	21.0375	0.33	1.58	20.99	21.1099	20.91	9598
1776378600	20.71	-0.14	-0.67	20.92	20.96	20.6359	24332
1776292200	20.85	0.03	0.14	20.93	20.93	20.65	17499
1776205800	20.8217	0.31	1.51	20.74	20.8497	20.65	14122
1776119400	20.5128	0.36	1.80	20.06	20.54	20.06	6832
1775860200	20.15	-0.11	-0.54	20.3	20.3	20.1	7393
1775773800	20.26	-0.03	-0.15	20.26	20.32	20.12	12353
1775687400	20.29	0.67	3.41	20.35	20.37	20.145	17138
1775601000	19.62	0.03	0.15	19.66	19.66	19.43	12308
1775514600	19.59	-0.07	-0.36	19.6	19.69	19.57	8242
1775169000	19.66	0.15	0.77	19.1	19.715	19.1	8420
1775082600	19.51	0.03	0.15	19.69	19.7899	19.51	41350
1774996200	19.48	0.94	5.07	18.83	19.48	18.83	45701
1774909800	18.54	-0.49	-2.57	19.29	19.29	18.46	26194
1774650600	19.03	-0.32	-1.64	19.28	19.28	19.0007	12992
1774564200	19.347	-0.61	-3.05	19.73	19.805	19.29	82212
1774477800	19.9562	0.21	1.04	19.98	20.18	19.93	16767
1774391400	19.75	0.05	0.25	19.64	19.829	19.47	84680
1774305000	19.7	0.3	1.56	19.66	20.065	19.66	55324
1774045800	19.3971	-0.58	-2.92	19.92	19.92	19.32	12561
1773959400	19.98	0.01	0.07	19.7	20.02	19.6301	65631
1773873000	19.966	-0.08	-0.42	19.97	20.16	19.966	6496
1773786600	20.0508	0.11	0.56	19.99	20.12	19.9601	452352
1773700200	19.94	0.47	2.41	19.73	20.01	19.73	18702
1773441000	19.47	-0.06	-0.31	19.71	19.8886	19.43	14339
1773354600	19.53	-0.49	-2.45	19.82	19.82	19.52	19177
1773268200	20.02	0.06	0.30	19.97	20.0999	19.9002	18713
1773181800	19.96	-0.2	-0.99	20.14	20.2699	19.95	17227
1773095400	20.16	0.47	2.39	19.45	20.16	19.4248	16655
1772839800	19.69	-0.46	-2.30	19.74	19.85	19.6334	10567