Alger Russell Innovation ETF【INVN】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	-0.6319	-2.850248083	22.17	23.05	21.5381	4956	22.68690402	SP
4	0.4581	2.17314990512	21.08	23.05	19.84	5388	21.11818991	SP
12	2.6281	13.8979375992	18.91	23.05	17.75	4183	20.08500368	SP
26	-0.3719	-1.6973984482	21.91	23.05	17.75	3549	20.4455721	SP
52	2.3181	12.0608740895	19.22	23.05	17.75	3239	20.22777539	SP
156	1.1681	5.73441335297	20.37	23.05	15.37	4864	19.96284191	SP
260	1.1681	5.73441335297	20.37	23.05	15.37	4864	19.96284191	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	21.6628	-0.64	-2.85	22.08	22.08	21.65	1512
1780612200	22.2992	0.21	0.96	22.13	22.56	22.13	1657
1780525800	22.0871	-0.37	-1.66	22.24	22.24	22.08	508
1780439400	22.46	-0.48	-2.09	22.49	22.57	22.35	5935
1780353000	22.9402	1.05	4.77	22.17	23.05	22.17	15169
1780093800	21.8948	0.82	3.88	21.33	21.95	21.33	2431
1780007400	21.0779	0.26	1.26	20.75	21.155	20.75	24096
1779921000	20.8155	-0.09	-0.43	20.86	20.91	20.77	456
1779834600	20.906	0.03	0.12	20.87	21	20.87	4321
1779489000	20.8802	0.6	2.94	20.46	20.8802	20.46	1956
1779402600	20.2842	-0.12	-0.58	20.27	20.34	20.12	25104
1779316200	20.4017	0.12	0.58	20.19	20.4017	20.14	614
1779229800	20.284	-0.11	-0.54	20.51	20.56	20.284	3755
1779143400	20.3946	0.17	0.85	20.19	20.555	20.19	1520
1778884200	20.2221	0.22	1.09	19.85	20.27	19.85	8087
1778797800	20.004	-0.02	-0.09	20.05	20.11	19.995	831
1778711400	20.0228	-0.12	-0.60	20.09	20.09	19.84	3011
1778625000	20.1439	-0.5	-2.44	20.51	20.51	20.1439	1041
1778538600	20.6478	-0.24	-1.17	21.08	21.08	20.62	377
1778279400	20.892	0.12	0.56	20.6	20.892	20.545	5154
1778193000	20.7747	0.26	1.26	20.68	20.91	20.68	2758
1778106600	20.5157	-0.13	-0.64	20.67	20.67	20.41	14557
1778020200	20.6478	0.02	0.10	20.72	20.72	20.57	1173
1777933800	20.6264	0.26	1.26	20.29	20.73	20.29	2223
1777674600	20.3704	0.63	3.20	20.22	20.3704	20.04	2872
1777588200	19.7396	0.17	0.85	19.6	19.7396	19.5	1120
1777501800	19.5724	0.13	0.67	19.36	19.5724	19.36	308
1777415400	19.4422	-0.06	-0.33	19.46	19.61	19.4422	548
1777329000	19.5065	-0.02	-0.10	19.5	19.58	19.5	9119
1777069800	19.5261	0.37	1.95	19.27	19.5261	19.22	8653
1776983400	19.1531	-0.74	-3.74	19.61	19.61	19.11	6323
1776897000	19.8975	0.1	0.52	20.01	20.01	19.79	7534
1776810600	19.7947	-0.05	-0.27	19.9	19.985	19.7947	5927
1776724200	19.848	0.29	1.47	19.53	19.848	19.53	4010
1776465000	19.5595	0.2	1.01	19.72	19.72	19.51	715
1776378600	19.3636	0.19	0.97	19.34	19.3636	19.29	5074
1776292200	19.1782	0.66	3.59	18.56	19.195	18.56	6274
1776205800	18.5141	0.06	0.31	18.6	18.6	18.5141	8761
1776119400	18.4568	0.67	3.77	17.76	18.4568	17.76	1256
1775860200	17.7862	-0.45	-2.49	18.27	18.27	17.75	8399
1775773800	18.2404	-0.42	-2.23	18.52	18.52	18.06	5989
1775687400	18.6558	-0.13	-0.69	19.37	19.37	18.6558	5028
1775601000	18.7851	-0.18	-0.96	18.85	18.96	18.7851	1789
1775514600	18.9666	0.03	0.17	18.82	18.9702	18.82	1554
1775169000	18.9335	0.15	0.80	18.5	18.9335	18.5	4427
1775082600	18.7829	0.09	0.49	18.82	18.88	18.71	520
1774996200	18.6916	0.43	2.33	18.46	18.6916	18.46	377
1774909800	18.2654	0.22	1.20	18.19	18.32	18.16	352
1774650600	18.0485	-0.54	-2.88	18.5	18.5	18.04	506
1774564200	18.5842	0.06	0.35	18.61	18.61	18.5842	2105
1774477800	18.52	0.13	0.72	18.65	18.68	18.45	8098
1774391400	18.3881	-0.52	-2.76	18.75	18.75	18.3881	1756
1774305000	18.91	0.14	0.76	19.02	19.02	18.91	3153
1774045800	18.7675	-0.22	-1.18	18.93	18.93	18.655	1075
1773959400	18.9919	0.08	0.42	18.72	18.9919	18.72	79
1773873000	18.9119	-0.2	-1.02	18.95	19.03	18.9119	243
1773786600	19.1069	0.21	1.12	18.99	19.19	18.99	372
1773700200	18.8958	0.14	0.76	18.91	18.91	18.8958	26
1773441000	18.7535	0.02	0.11	18.79	18.79	18.7535	72
1773354600	18.7326	-0.41	-2.15	18.94	18.94	18.7326	82
1773268200	19.1439	-0.05	-0.27	19.21	19.21	19.1439	115
1773181800	19.1957	-0.29	-1.47	19.46	19.46	19.1957	455
1773095400	19.4811	-0.01	-0.05	19.23	19.4811	19.14	223