Dan IVES Wedbush AI Revolution ETF【IVES】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	-2.42	-6.13745878773	39.43	41.93	37	681995	40.79618181	SP
4	1.24	3.4665921163	35.77	41.93	35.2	531643	38.28574491	SP
12	6.72	22.1855397821	30.29	41.93	26.92	540236	33.43566923	SP
26	4.33	13.2496940024	32.68	41.93	26.92	629421	32.34011958	SP
52	11.33	44.1199376947	25.68	41.93	25.0663	771507	31.06423223	SP
156	2.12	6.0762396102	34.89	50	25.0663	259158	31.14429258	SP
260	-11.41	-23.5646427096	48.42	56.64	25.0663	156693	31.19331062	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
1780698600	37.37	-2.46	-6.18	39.1	39.185	37.115	1143530
1780612200	39.83	-0.36	-0.90	39.34	40.06	39.25	403649
1780525800	40.19	-1.21	-2.92	41.21	41.2836	40.04	678973
1780439400	41.4	-0.33	-0.79	41.33	41.535	41.02	598135
1780353000	41.73	1.59	3.96	40.61	41.93	40.58	990626
1780093800	40.14	1.2	3.08	39.43	40.15	39.3099	738591
1780007400	38.94	1.1	2.91	38.38	39.03	38.17	842054
1779921000	37.84	-0.2	-0.53	37.83	37.91	37.465	334892
1779834600	38.04	0.79	2.12	37.78	38.16	37.63	530407
1779489000	37.25	0.15	0.40	37.35	37.68	37.16	502045
1779402600	37.1	0.51	1.39	36.51	37.18	36.5	395705
1779316200	36.59	0.83	2.32	35.98	36.615	35.74	634139
1779229800	35.76	-0.37	-1.02	35.85	36.2	35.42	399645
1779143400	36.13	-0.23	-0.63	36.38	36.46	35.65	477568
1778884200	36.36	-0.63	-1.70	36.26	36.825	35.98	269816
1778797800	36.99	0.52	1.43	36.41	37.25	36.27	436624
1778711400	36.47	0.51	1.42	36.2	36.61	35.65	430734
1778625000	35.96	-0.59	-1.61	36.22	36.34	35.2	478668
1778538600	36.55	0.18	0.49	36.11	36.84	36.085	496852
1778279400	36.37	1.02	2.89	35.77	36.3899	35.71	462092
1778193000	35.35	-0.02	-0.06	35.5	35.99	35.08	761875
1778106600	35.37	1.18	3.45	34.75	35.38	34.59	632111
1778020200	34.19	0.21	0.62	34.2	34.3	34.03	522662
1777933800	33.98	0.38	1.13	33.85	34.35	33.75	822329
1777674600	33.6	0.7	2.13	33.159999	33.73	33.159999	379215
1777588200	32.9	0.11	0.34	32.9	32.982999	32.29	338342
1777501800	32.79	-0.02	-0.06	32.81	32.86	32.45	383009
1777415400	32.81	-0.62	-1.85	32.67	33.06	32.53	282518
1777329000	33.43	0.06	0.18	33.21	33.47	33.049999	421463
1777069800	33.369999	0.58	1.77	33.299999	33.46	32.869999	398423
1776983400	32.79	-0.97	-2.87	33.1	33.28	32.3401	540290
1776897000	33.76	1.15	3.53	33.15	33.76	33.104999	413472
1776810600	32.61	-0.08	-0.24	32.81	33.14	32.49	869298
1776724200	32.689999	-0.03	-0.09	32.63	32.82	32.284999	748765
1776465000	32.72	0.38	1.18	32.78	32.945	32.64	1128223
1776378600	32.34	0.26	0.81	32.46	32.5	31.925	549823
1776292200	32.08	0.84	2.69	31.45	32.08	31.38	637658
1776205800	31.24	0.84	2.76	30.91	31.29	30.87	463284
1776119400	30.4	0.88	2.98	29.52	30.43	29.52	449672
1775860200	29.52	0.07	0.24	29.55	29.73	29.39	613911
1775773800	29.45	-0.21	-0.71	29.62	29.685	29.08	599645
1775687400	29.66	0.61	2.10	30.5	30.63	29.53	665804
1775601000	29.05	0.21	0.73	28.75	29.06	28.27	794010
1775514600	28.84	0.04	0.14	28.81	29.05	28.65	460034
1775169000	28.8	0.12	0.42	28.01	28.86	27.83	458220
1775082600	28.68	0.31	1.09	28.76	28.99	28.48	745830
1774996200	28.37	1.25	4.61	27.5	28.45	27.45	754455
1774909800	27.12	-0.38	-1.38	27.73	27.8376	26.92	742911
1774650600	27.5	-0.83	-2.93	28	28	27.4	545369
1774564200	28.33	-0.95	-3.24	28.9	29.155	28.3298	341705
1774477800	29.28	0.14	0.48	29.59	29.7151	29.18	452028
1774391400	29.14	-0.64	-2.15	29.5	29.58	28.975	382737
1774305000	29.78	0.52	1.78	29.59	30.18	29.58	561544
1774045800	29.26	-0.73	-2.43	29.83	29.83	28.9859	536200
1773959400	29.99	-0.18	-0.60	29.61	30.15	29.52	222661
1773873000	30.17	-0.31	-1.02	30.32	30.62	30.145	268883
1773786600	30.48	0.11	0.36	30.45	30.7	30.31	683426
1773700200	30.37	0.56	1.88	30.3	30.58	30.24	301997
1773441000	29.81	-0.27	-0.90	30.29	30.5	29.73	348000
1773354600	30.08	-0.55	-1.80	30.34	30.58	30.02	555500
1773268200	30.63	0.39	1.29	30.51	30.9599	30.3745	559316
1773181800	30.24	-0.14	-0.46	30.51	30.55	30.08	386005
1773095400	30.38	0.48	1.61	29.49	30.45	29.45	717704