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	1.2168	5.99408866995	20.3	21.73	20.3	893	20.97100356	SP
4	-0.9732	-4.32725655847	22.49	22.57	20.3	1931	21.38504533	SP
12	2.6668	14.1474801061	18.85	23.05	17.75	4224	20.33368946	SP
26	-0.3732	-1.70488807675	21.89	23.05	17.75	3645	20.4353069	SP
52	2.4368	12.7714884696	19.08	23.05	17.75	2962	20.4369975	SP
156	1.1468	5.62984781541	20.37	23.05	15.37	4731	19.99504685	SP
260	1.1468	5.62984781541	20.37	23.05	15.37	4731	19.99504685	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	21.5168	0.2	0.95	21.53	21.73	21.5168	1294
1782513000	21.3149	0.72	3.52	20.47	21.3149	20.47	354
1782426600	20.5907	-0.32	-1.55	20.9	20.96	20.59	1663
1782340200	20.9148	0.23	1.10	20.61	21.11	20.61	580
1782253800	20.6876	0.1	0.51	20.3	20.76	20.3	575
1782167400	20.583	-0.14	-0.68	20.71	20.75	20.43	788
1781821800	20.7229	0.13	0.65	20.67	20.7229	20.53	863
1781735400	20.5883	-0.55	-2.62	21.04	21.12	20.5883	2539
1781649000	21.1416	-0.19	-0.89	21.29	21.29	21.14	3679
1781562600	21.3308	0.27	1.26	21.34	21.45	21.3308	5669
1781303400	21.0648	0.03	0.13	21.02	21.1	20.78	3589
1781217000	21.0379	0.09	0.44	20.85	21.0379	20.69	2278
1781130600	20.9455	-0.4	-1.87	21.01	21.25	20.9455	833
1781044200	21.3436	-0.19	-0.90	21.46	21.49	20.88	2307
1780957800	21.5381	-0.12	-0.58	21.62	21.62	21.5381	61
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