Robo Global Artificial Intelligence ETF【THNQ】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	1.1429	1.28574642817	88.89	91.8034	87.7058	28479	90.03523097	SP
4	3.1729	3.65288970758	86.86	91.8034	80.7	28885	87.42823879	SP
12	25.5929	39.7158597145	64.44	93.5899	64.44	29404	83.12276896	SP
26	23.4329	35.1845345345	66.6	93.5899	55.5801	22456	75.00043227	SP
52	34.7929	62.984974656	55.24	93.5899	53.63	24428	67.7057004	SP
156	54.8329	155.775284091	35.2	93.5899	31.82	24779	51.2143666	SP
260	46.5329	106.972183908	43.5	93.5899	23.36	17507	48.75304139	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
1783377000	90.0329	1.85	2.10	88.69	90.8799	88.69	19556
1783031400	88.18	-2.32	-2.56	91.42	91.59	87.7058	25775
1782945000	90.4993	-0.71	-0.78	90.86	91.8034	90.26	46023
1782858600	91.21	2.76	3.12	88.89	91.565	88.89	22563
1782772200	88.45	3.11	3.64	86.54	88.79	86.54	18909
1782513000	85.34	-0.67	-0.78	84.05	85.74	84.05	11111
1782426600	86.01	0.29	0.34	87.66	87.95	85.1	16964
1782340200	85.72	-0.69	-0.80	86.24	86.4948	84.69	63971
1782253800	86.41	-2.9	-3.25	86.31	87.27	85.88	18193
1782167400	89.31	-0.17	-0.19	89.8	90.94	88.585	38412
1781821800	89.48	2.37	2.72	88.51	89.63	87.515	30270
1781735400	87.11	-0.42	-0.48	87.76	89.38	86.86	38893
1781649000	87.53	-2.25	-2.51	89.66	89.6825	87.35	29685
1781562600	89.78	3.63	4.22	89.16	89.9	88.12	23180
1781303400	86.1486	0.54	0.63	86.15	86.899	84.725	29178
1781217000	85.6097	3.16	3.83	82.8	85.7597	82.36	19743
1781130600	82.45	-1.96	-2.32	83.46	85.665	82.45	22336
1781044200	84.41	-1.62	-1.88	86.86	87.995	80.7	45175
1780957800	86.03	1.76	2.09	86.68	87.2099	85.5112	22666
1780698600	84.27	-6.32	-6.98	88.46	88.5	84.175	137708
1780612200	90.59	-0.87	-0.95	89.13	91.33	88.63	26056
1780525800	91.46	-2.06	-2.20	93.21	93.21	90.381	44168
1780439400	93.52	0.82	0.88	92	93.5899	92	38471
1780353000	92.7	3.33	3.73	89.54	93.1899	89.4456	55502
1780093800	89.37	1.18	1.34	88.4	89.8	87.59	31933
1780007400	88.19	2.4	2.80	86.65	88.44	85.8	81401
1779921000	85.79	-0.93	-1.07	86.66	86.66	84.685	29196
1779834600	86.72	2	2.36	86.33	86.72	85.34	39655
1779489000	84.7174	2.29	2.78	83.61	84.99	83.61	21177
1779402600	82.4265	2.5	3.13	80.17	82.5399	80.17	38839
1779316200	79.9237	2.2	2.84	78.49	79.99	78	66200
1779229800	77.72	-0.34	-0.44	77	78.4015	76.5	11603
1779143400	78.06	-0.72	-0.92	79.22	79.22	77.19	13225
1778884200	78.7837	-1.63	-2.02	78.55	79.72	77.9401	12122
1778797800	80.41	0.3	0.37	79.91	80.6199	79.0509	15995
1778711400	80.11	1.52	1.94	79.37	80.215	78.29	20339
1778625000	78.5887	-1.75	-2.18	79.54	79.9	76.75	23753
1778538600	80.34	1.3	1.64	79.17	80.89	79.17	52319
1778279400	79.04	0.6	0.76	78.31	79.2	77.9	15741
1778193000	78.44	0.35	0.45	79	79.49	77.6094	25176
1778106600	78.09	2.04	2.68	76.73	78.09	76.03	26259
1778020200	76.05	1.63	2.19	75.41	76.05	74.64	34500
1777933800	74.42	0.87	1.18	74.16	74.9899	73.68	12712
1777674600	73.55	2.04	2.85	72.3	73.55	72.13	40282
1777588200	71.5141	1.82	2.62	70.86	71.6	69.69	12633
1777501800	69.69	-0.23	-0.32	69.55	69.9267	69.0932	12185
1777415400	69.915	-1.5	-2.09	70.12	70.3648	69.05	10983
1777329000	71.41	-0.86	-1.19	72.13	72.13	71	12641
1777069800	72.2695	2.55	3.66	70.96	72.53	70.75	26191
1776983400	69.7177	-1.5	-2.11	70.87	70.87	68.755	16770
1776897000	71.2208	1.16	1.65	70.98	71.53	70.94	9614
1776810600	70.0645	0.37	0.54	70.83	71.54	70	11258
1776724200	69.69	0.54	0.78	69.15	70	69.15	17211
1776465000	69.1501	0.72	1.05	69.23	69.42	68.62	13922
1776378600	68.43	1.03	1.53	67.96	68.58	67.54	23314
1776292200	67.4	1.8	2.75	66	67.4	65.6001	39050
1776205800	65.5967	2.21	3.48	64.44	65.735	64.44	13311
1776119400	63.3907	1.96	3.18	61.31	63.4197	60.82	10898
1775860200	61.4343	0.05	0.08	61.96	61.96	61.25	19513
1775773800	61.384	-0.66	-1.07	62.21	62.21	61.015	11644
1775687400	62.0483	1.88	3.12	63.05	63.32	61.89	20412
1775601000	60.17	0.09	0.16	59.31	60.17	58.965	11306