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	-1.97	-5.17739816032	38.05	38.4299	35.53	697366	36.53370356	SP
4	-3.35	-8.49606898301	39.43	41.93	35.51	742499	37.97900128	SP
12	7.27	25.234293648	28.81	41.93	28.27	608326	35.50887406	SP
26	3.65	11.2550107925	32.43	41.93	26.92	629183	33.02491983	SP
52	9.18	34.126394052	26.9	41.93	26.37	749443	31.84366784	SP
156	1.57	4.54940596928	34.51	50	25.0663	273373	31.45325106	SP
260	-16.31	-31.1318953999	52.39	56.64	25.0663	165339	31.4941934	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
1782513000	36.18	0.3	0.84	35.4	36.44	35.4	721894
1782426600	35.88	-0.27	-0.75	36.69	36.69	35.53	896358
1782340200	36.15	-0.5	-1.36	36.52	36.74	35.855	677010
1782253800	36.65	-0.91	-2.42	36.6	37.261	36.49	443203
1782167400	37.56	-0.47	-1.24	38.05	38.4299	37.3601	773466
1781821800	38.03	0.66	1.77	38.02	38.13	37.26	551778
1781735400	37.37	-0.37	-0.98	37.93	38.2	37.31	561225
1781649000	37.74	-0.57	-1.49	38.23	38.59	37.72	410996
1781562600	38.31	1.33	3.60	38	38.545	37.915	842220
1781303400	36.98	0.02	0.05	37.14	37.31	36.47	671399
1781217000	36.96	0.88	2.44	35.96	37.015	35.645	1380086
1781130600	36.08	-0.86	-2.33	36.32	37.15	36.02	733299
1781044200	36.94	-0.8	-2.12	37.95	38.2399	35.51	1112736
1780957800	37.74	0.37	0.99	37.89	38.1122	37.58	500781
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